Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 97.560 | 103.99 | 94.450 | 98.500 | 98.500 | 4,960,860 |
| 2026-07-15 | 102.77 | 106.93 | 98.360 | 99.300 | 99.300 | 6,286,510 |
| 2026-07-14 | 95.560 | 103.50 | 93.410 | 98.330 | 98.330 | 5,918,804 |
| 2026-07-13 | 102.94 | 111.00 | 95.050 | 96.230 | 96.230 | 9,101,800 |
| 2026-07-10 | 96.010 | 101.55 | 92.500 | 101.55 | 101.55 | 1,864,890 |
| 2026-07-09 | 100.00 | 101.95 | 89.790 | 92.320 | 92.320 | 8,788,920 |
| 2026-07-08 | 105.23 | 107.77 | 98.560 | 98.800 | 98.800 | 5,208,040 |
| 2026-07-07 | 106.61 | 110.99 | 102.61 | 105.50 | 105.50 | 6,582,696 |
| 2026-07-06 | 120.96 | 123.45 | 110.47 | 111.49 | 111.49 | 7,190,781 |
| 2026-07-03 | 111.96 | 122.44 | 105.89 | 120.06 | 120.06 | 9,956,879 |
| 2026-07-02 | 104.00 | 114.73 | 104.00 | 112.28 | 112.28 | 12,020,906 |
| 2026-07-01 | 94.980 | 104.30 | 94.980 | 104.30 | 104.30 | 6,854,805 |
| 2026-06-30 | 99.990 | 103.96 | 94.380 | 94.820 | 94.820 | 14,344,302 |
| 2026-06-29 | 87.500 | 97.350 | 87.180 | 97.350 | 97.350 | 5,060,727 |
| 2026-06-26 | 86.820 | 89.860 | 84.000 | 88.500 | 88.500 | 8,755,721 |
| 2026-06-25 | 81.000 | 86.490 | 78.280 | 86.370 | 86.370 | 11,342,210 |
| 2026-06-24 | 74.000 | 80.190 | 72.650 | 78.630 | 78.630 | 6,679,520 |
| 2026-06-23 | 69.430 | 75.680 | 69.000 | 72.900 | 72.900 | 5,164,400 |
| 2026-06-22 | 64.300 | 70.710 | 62.300 | 70.450 | 70.450 | 6,802,850 |
| 2026-06-18 | 62.860 | 65.680 | 62.620 | 64.840 | 64.840 | 2,400,200 |
| 2026-06-17 | 63.010 | 64.580 | 62.310 | 63.200 | 63.200 | 2,084,700 |
| 2026-06-16 | 62.420 | 64.350 | 61.390 | 63.130 | 63.130 | 2,189,400 |
| 2026-06-15 | 62.000 | 62.860 | 61.090 | 62.580 | 62.580 | 1,644,980 |
| 2026-06-12 | 63.650 | 65.200 | 61.000 | 62.100 | 62.100 | 2,314,160 |
| 2026-06-11 | 65.500 | 65.500 | 62.230 | 62.830 | 62.830 | 2,000,300 |
| 2026-06-10 | 63.000 | 66.660 | 63.000 | 65.550 | 65.550 | 2,278,897 |
| 2026-06-09 | 65.000 | 65.000 | 62.500 | 63.720 | 63.720 | 1,985,937 |
| 2026-06-08 | 59.310 | 66.180 | 59.310 | 63.350 | 63.350 | 2,607,860 |
| 2026-06-05 | 64.500 | 67.410 | 62.400 | 65.900 | 65.900 | 4,244,440 |
| 2026-06-04 | 63.650 | 66.000 | 61.630 | 65.560 | 65.560 | 3,390,500 |
| 2026-06-03 | 59.120 | 62.980 | 58.690 | 62.880 | 62.880 | 3,931,568 |
| 2026-06-02 | 63.860 | 63.860 | 57.600 | 59.100 | 59.100 | 5,129,102 |
| 2026-06-01 | 66.710 | 66.750 | 63.800 | 63.860 | 63.860 | 2,791,000 |
| 2026-05-29 | 67.300 | 71.350 | 66.500 | 67.210 | 67.210 | 4,353,500 |
| 2026-05-28 | 65.170 | 69.980 | 65.000 | 67.600 | 67.600 | 4,384,300 |
| 2026-05-27 | 64.640 | 67.190 | 64.640 | 65.780 | 65.780 | 2,830,900 |
| 2026-05-26 | 66.170 | 66.580 | 63.720 | 65.760 | 65.760 | 2,368,500 |
| 2026-05-25 | 66.000 | 66.700 | 63.700 | 66.150 | 66.150 | 2,473,499 |
| 2026-05-22 | 65.650 | 66.720 | 64.810 | 66.210 | 66.210 | 2,502,020 |
| 2026-05-21 | 69.590 | 69.890 | 65.600 | 65.660 | 65.660 | 3,171,480 |
| 2026-05-20 | 70.340 | 70.910 | 68.680 | 69.350 | 69.350 | 2,572,700 |
| 2026-05-19 | 72.100 | 73.470 | 69.900 | 70.910 | 70.910 | 4,067,080 |
| 2026-05-18 | 77.600 | 79.790 | 72.100 | 72.600 | 72.600 | 6,088,799 |
| 2026-05-15 | 72.950 | 77.990 | 71.710 | 76.450 | 76.450 | 6,772,900 |
| 2026-05-14 | 73.020 | 74.500 | 69.700 | 70.930 | 70.930 | 3,259,800 |
| 2026-05-13 | 71.950 | 74.440 | 71.500 | 72.960 | 72.960 | 3,364,700 |
| 2026-05-12 | 73.520 | 73.770 | 71.710 | 73.250 | 73.250 | 3,747,370 |
| 2026-05-11 | 70.000 | 75.600 | 69.000 | 74.400 | 74.400 | 6,189,710 |
| 2026-05-08 | 67.730 | 69.680 | 66.700 | 68.760 | 68.760 | 3,212,020 |
| 2026-05-07 | 66.860 | 68.550 | 66.800 | 67.910 | 67.910 | 3,185,759 |
| 2026-05-06 | 70.400 | 73.500 | 66.850 | 66.860 | 66.860 | 5,126,800 |
| 2026-04-30 | 69.160 | 69.590 | 68.180 | 68.840 | 68.840 | 2,142,600 |
| 2026-04-29 | 68.350 | 70.500 | 67.750 | 68.880 | 68.880 | 2,313,640 |
| 2026-04-28 | 70.920 | 71.270 | 68.260 | 68.350 | 68.350 | 2,891,000 |
| 2026-04-27 | 64.860 | 70.970 | 64.010 | 70.950 | 70.950 | 5,319,001 |
| 2026-04-24 | 65.990 | 68.200 | 64.900 | 65.000 | 65.000 | 5,103,601 |
| 2026-04-23 | 69.500 | 69.700 | 63.680 | 67.200 | 67.200 | 6,953,680 |
| 2026-04-22 | 66.840 | 72.520 | 66.840 | 69.710 | 69.710 | 8,798,482 |
| 2026-04-21 | 70.350 | 70.350 | 70.350 | 70.350 | 70.350 | 805,600 |
| 2026-04-20 | 78.200 | 79.870 | 78.170 | 78.170 | 78.170 | 2,215,100 |
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.