Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	25.280	25.490	24.020	24.190	24.190	2,896,787
2022-07-11	25.800	25.800	24.700	25.530	25.530	2,334,891
2022-07-08	24.830	27.350	24.280	25.920	25.920	5,179,713
2022-07-07	25.720	25.720	24.570	24.900	24.900	5,968,713
2022-07-06	24.300	26.240	24.300	26.240	26.240	7,945,493
2022-07-05	24.110	24.290	23.510	23.850	23.850	1,196,846
2022-07-04	23.520	24.370	23.200	24.110	24.110	1,765,492
2022-07-01	23.040	23.580	23.010	23.520	23.520	1,369,053
2022-06-30	22.740	23.100	22.670	23.020	23.020	871,220
2022-06-29	22.700	23.180	22.550	22.750	22.750	908,973
2022-06-28	22.430	22.880	22.240	22.800	22.800	893,300
2022-06-27	22.500	22.610	22.020	22.430	22.430	674,480
2022-06-24	22.300	22.490	22.120	22.450	22.450	915,820
2022-06-23	22.270	22.270	21.960	22.220	22.220	595,973
2022-06-22	22.400	22.440	22.080	22.100	22.100	418,460
2022-06-21	22.690	22.880	22.300	22.500	22.500	584,120
2022-06-20	22.360	22.670	22.220	22.610	22.610	724,340
2022-06-17	22.420	22.450	22.020	22.230	22.230	639,140
2022-06-16	22.280	22.570	22.280	22.490	22.490	564,253
2022-06-15	22.450	22.790	22.300	22.430	22.430	661,600
2022-06-14	22.900	22.900	21.940	22.430	22.430	836,160
2022-06-13	22.960	23.180	22.720	22.800	22.800	659,813
2022-06-10	23.060	23.500	23.000	23.300	23.300	494,620
2022-06-09	23.430	23.670	23.250	23.280	23.280	558,540
2022-06-08	23.910	23.910	23.310	23.570	23.570	762,953
2022-06-07	23.800	24.150	23.420	23.910	23.910	1,212,043
2022-06-06	23.560	23.910	23.400	23.860	23.860	1,466,586
2022-06-02	23.430	23.450	23.000	23.450	23.450	951,900
2022-06-01	23.650	23.850	23.280	23.430	23.430	1,012,473
2022-05-31	23.680	23.950	23.250	23.700	23.700	1,052,336
2022-05-30	23.670	23.980	23.380	23.730	23.730	1,290,589
2022-05-27	24.180	24.240	23.520	23.740	23.740	2,330,213
2022-05-26	24.920	25.340	23.680	24.600	24.600	5,097,569
2022-05-25	22.360	25.000	22.360	25.000	25.000	4,329,733
2022-05-24	23.220	23.390	22.330	22.730	22.730	813,846
2022-05-23	23.250	23.510	22.820	23.250	23.250	680,240
2022-05-20	22.550	23.190	22.550	23.100	23.100	1,054,020
2022-05-19	21.700	22.810	21.540	22.680	22.680	1,476,580
2022-05-18	21.740	22.220	21.450	22.030	22.030	653,220
2022-05-17	22.540	22.540	21.550	21.720	21.720	805,520
2022-05-16	22.460	23.100	22.330	22.600	22.600	858,620
2022-05-13	22.620	22.800	22.150	22.330	22.330	661,200
2022-05-12	22.600	22.770	22.240	22.470	22.470	650,280
2022-05-11	23.120	23.240	22.610	22.640	22.640	887,760
2022-05-10	22.770	23.180	22.510	23.050	23.050	674,252
2022-05-09	22.880	23.500	22.840	23.050	23.050	440,300
2022-05-06	23.600	23.940	22.900	22.940	22.940	705,459
2022-05-05	24.170	24.300	23.420	24.060	24.060	545,479
2022-04-29	23.870	24.590	23.550	24.170	24.170	1,030,660
2022-04-28	25.770	25.770	23.710	23.990	23.990	1,377,880
2022-04-27	21.420	25.070	20.870	25.070	25.070	2,123,640
2022-04-26	22.990	23.010	20.880	22.790	22.790	1,071,620
2022-04-25	24.560	25.150	23.000	23.200	23.200	987,200
2022-04-22	25.920	25.920	25.000	25.440	25.440	1,249,200
2022-04-21	26.000	27.000	25.680	26.750	26.750	1,400,436
2022-04-20	25.940	26.260	25.390	26.260	26.260	1,063,480
2022-04-19	26.670	27.380	25.850	26.240	26.240	1,802,576
2022-04-18	26.150	26.980	25.810	26.940	26.940	2,156,206
2022-04-15	25.090	26.200	24.730	26.110	26.110	1,772,580
2022-04-14	24.680	25.780	24.400	25.450	25.450	875,847

← NewerPage 18 of 20 · 1,198 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.