Beijing New Space Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.750	19.280	18.520	19.240	19.240	499,620
2022-10-11	19.050	19.050	18.600	18.750	18.750	367,300
2022-10-10	19.890	19.970	18.900	19.020	19.020	541,340
2022-09-30	19.810	20.000	19.480	19.880	19.880	470,080
2022-09-29	20.300	20.380	19.710	19.810	19.810	505,241
2022-09-28	20.230	20.350	19.960	19.960	19.960	381,220
2022-09-27	20.040	20.270	19.930	20.270	20.270	387,613
2022-09-26	20.610	20.670	19.900	19.960	19.960	639,573
2022-09-23	21.340	21.430	20.750	20.930	20.930	390,820
2022-09-22	21.300	21.570	21.000	21.330	21.330	326,400
2022-09-21	21.340	21.650	20.900	21.500	21.500	330,420
2022-09-20	21.240	21.670	21.240	21.430	21.430	262,900
2022-09-19	21.700	21.700	21.010	21.240	21.240	366,060
2022-09-16	22.320	22.350	21.350	21.590	21.590	930,080
2022-09-15	22.720	22.860	22.120	22.320	22.320	516,120
2022-09-14	22.680	22.750	22.460	22.710	22.710	328,400
2022-09-13	22.790	22.970	22.610	22.840	22.840	435,560
2022-09-09	22.520	22.820	22.020	22.690	22.690	434,200
2022-09-08	22.940	22.950	22.540	22.560	22.560	536,380
2022-09-07	23.230	23.230	22.770	22.790	22.790	813,737
2022-09-06	23.200	23.270	23.100	23.160	23.160	822,800
2022-09-05	23.140	23.290	22.960	23.290	23.290	561,921
2022-09-02	22.790	23.150	22.720	23.140	23.140	728,581
2022-09-01	22.700	22.970	22.620	22.790	22.790	371,320
2022-08-31	23.080	23.080	22.660	22.690	22.690	731,940
2022-08-30	22.840	23.090	22.760	23.020	23.020	651,660
2022-08-29	22.530	22.990	22.300	22.880	22.880	545,500
2022-08-26	22.600	23.260	22.480	22.830	22.830	808,820
2022-08-25	22.700	22.890	22.220	22.600	22.600	712,960
2022-08-24	23.220	23.220	22.660	22.690	22.690	1,236,440
2022-08-23	23.190	23.260	23.020	23.150	23.150	877,840
2022-08-22	23.130	23.250	22.730	23.200	23.200	945,620
2022-08-19	23.400	23.500	23.100	23.150	23.150	1,504,020
2022-08-18	23.370	23.450	23.110	23.400	23.400	1,262,253
2022-08-17	23.490	23.550	23.300	23.410	23.410	1,822,659
2022-08-16	23.980	23.980	23.000	23.580	23.580	3,878,954
2022-08-15	24.700	24.970	23.630	23.980	23.980	6,058,514
2022-08-12	24.800	27.280	24.670	25.480	25.480	7,843,991
2022-08-11	25.060	25.150	24.570	24.800	24.800	1,022,688
2022-08-10	24.040	25.780	23.990	24.900	24.900	2,532,040
2022-08-09	23.450	24.240	23.280	24.240	24.240	1,965,720
2022-08-08	23.600	23.680	23.220	23.490	23.490	846,940
2022-08-05	24.000	24.000	23.500	23.700	23.700	1,163,000
2022-08-04	23.800	23.900	23.210	23.680	23.680	1,246,640
2022-08-03	22.940	24.100	22.940	23.490	23.490	1,898,121
2022-08-02	23.330	23.470	22.560	23.020	23.020	1,659,934
2022-08-01	22.770	23.580	22.520	23.560	23.560	1,994,614
2022-07-29	22.480	22.900	22.450	22.560	22.560	951,880
2022-07-28	22.500	22.680	22.370	22.520	22.520	615,680
2022-07-27	22.330	22.490	22.300	22.360	22.360	476,600
2022-07-26	22.270	22.460	22.030	22.430	22.430	598,940
2022-07-25	22.260	22.580	22.150	22.270	22.270	755,920
2022-07-22	22.600	22.770	22.150	22.470	22.470	1,010,067
2022-07-21	22.460	22.720	22.380	22.600	22.600	990,127
2022-07-20	22.440	22.580	22.330	22.470	22.470	794,000
2022-07-19	22.280	22.450	22.150	22.410	22.410	985,080
2022-07-18	21.880	22.430	21.880	22.300	22.300	1,241,680
2022-07-15	22.500	22.640	21.680	22.190	22.190	2,467,280
2022-07-14	23.880	24.150	22.390	22.530	22.530	4,324,823
2022-07-13	24.230	26.370	24.200	24.300	24.300	2,791,223

← NewerPage 17 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-25	0.1904 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.