Beijing New Space Technology Co Ltd historical data

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

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

← NewerPage 2 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.