Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	24.920	25.220	24.380	24.800	24.800	570,340
2022-04-12	24.390	25.210	24.180	25.190	25.190	476,380
2022-04-11	24.910	25.400	24.150	24.330	24.330	425,140
2022-04-08	25.450	25.670	24.900	24.960	24.960	452,960
2022-04-07	25.720	25.930	25.180	25.260	25.260	548,980
2022-04-06	25.100	25.800	25.020	25.700	25.700	739,420
2022-04-01	24.670	25.600	24.260	25.190	25.190	970,269
2022-03-31	24.670	25.160	24.460	24.890	24.890	698,500
2022-03-30	24.650	24.780	24.210	24.560	24.560	557,880
2022-03-29	25.160	25.330	24.030	24.150	24.150	707,980
2022-03-28	25.300	25.400	24.630	25.070	25.070	606,920
2022-03-25	25.320	25.770	25.100	25.400	25.400	659,720
2022-03-24	25.950	25.990	25.190	25.320	25.320	740,460
2022-03-23	26.600	26.600	25.720	25.750	25.750	785,360
2022-03-22	26.660	26.730	25.870	26.110	26.110	1,492,048
2022-03-21	26.370	27.370	26.350	26.890	26.890	2,621,500
2022-03-18	24.380	26.370	24.300	26.370	26.370	1,069,155
2022-03-17	23.820	24.380	23.820	23.970	23.970	886,515
2022-03-16	23.600	24.290	22.690	23.820	23.820	727,275
2022-03-15	24.560	24.760	23.380	23.400	23.400	592,220
2022-03-14	25.100	25.300	24.500	24.520	24.520	407,500
2022-03-11	25.310	25.490	24.520	25.350	25.350	460,380
2022-03-10	25.200	25.820	25.180	25.430	25.430	476,160
2022-03-09	25.870	26.100	24.220	24.950	24.950	608,180
2022-03-08	26.500	26.800	25.650	25.880	25.880	469,579
2022-03-07	27.050	27.060	26.640	26.700	26.700	419,660
2022-03-04	27.500	27.500	27.020	27.080	27.080	661,588
2022-03-03	27.800	27.900	27.520	27.580	27.580	535,380
2022-03-02	27.680	27.990	27.510	27.800	27.800	516,500
2022-03-01	28.030	28.310	27.540	27.800	27.800	772,400
2022-02-28	28.390	28.390	27.520	28.030	28.030	416,727
2022-02-25	28.400	28.850	28.190	28.270	28.270	488,520
2022-02-24	29.190	29.350	28.000	28.270	28.270	844,080
2022-02-23	28.990	29.500	28.990	29.320	29.320	407,020
2022-02-22	29.500	29.590	28.960	29.130	29.130	479,039
2022-02-21	29.780	29.920	29.550	29.720	29.720	519,200
2022-02-18	29.150	29.590	29.030	29.480	29.480	385,860
2022-02-17	29.590	29.960	29.320	29.470	29.470	451,980
2022-02-16	29.390	29.770	29.090	29.630	29.630	568,399
2022-02-15	29.260	29.480	28.820	29.000	29.000	330,160
2022-02-14	29.400	29.750	29.160	29.250	29.250	344,900
2022-02-11	29.920	29.970	29.290	29.400	29.400	264,680
2022-02-10	30.190	30.400	29.580	29.930	29.930	393,300
2022-02-09	30.510	30.730	30.060	30.190	30.190	316,000
2022-02-08	29.750	30.530	29.300	30.500	30.500	428,400
2022-02-07	29.300	29.850	29.040	29.630	29.630	445,679
2022-01-28	29.060	29.390	28.870	29.040	29.040	498,819
2022-01-27	31.040	31.080	29.000	29.060	29.060	476,400
2022-01-26	30.690	31.480	30.690	30.840	30.840	402,300
2022-01-25	33.100	33.290	31.690	31.710	31.710	333,780
2022-01-24	33.690	33.690	32.470	33.100	33.100	231,320
2022-01-21	34.060	34.200	33.670	33.700	33.700	203,300
2022-01-20	34.580	34.820	34.030	34.080	34.080	297,040
2022-01-19	34.580	34.880	34.360	34.640	34.640	170,999
2022-01-18	35.030	35.230	34.520	34.580	34.580	317,240
2022-01-17	34.780	35.300	34.700	35.010	35.010	259,460
2022-01-14	35.500	35.640	34.840	34.860	34.860	357,040
2022-01-13	35.580	35.720	35.340	35.340	35.340	319,300
2022-01-12	35.820	36.230	35.290	35.540	35.540	445,800
2022-01-11	35.710	36.120	35.550	35.790	35.790	461,700

← NewerPage 19 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.