Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	35.650	35.880	35.100	35.720	35.720	633,000
2022-01-07	36.300	36.830	35.700	35.770	35.770	1,419,780
2022-01-06	35.100	36.260	34.800	36.200	36.200	1,624,434
2022-01-05	34.850	35.550	34.430	34.860	34.860	705,480
2022-01-04	34.560	34.800	34.280	34.710	34.710	451,380
2021-12-31	34.130	34.500	33.940	34.420	34.420	476,660
2021-12-30	33.880	34.280	33.850	34.050	34.050	320,400
2021-12-29	34.160	34.250	33.950	33.950	33.950	428,060
2021-12-28	34.260	34.310	34.000	34.160	34.160	342,020
2021-12-27	34.150	34.480	33.810	34.260	34.260	319,500
2021-12-24	34.720	34.870	34.010	34.110	34.110	440,080
2021-12-23	35.000	35.090	34.800	34.800	34.800	260,400
2021-12-22	35.150	35.150	34.920	35.000	35.000	282,640
2021-12-21	34.890	35.170	34.740	35.050	35.050	309,780
2021-12-20	35.500	35.500	34.800	34.870	34.870	399,120
2021-12-17	35.460	35.560	35.140	35.270	35.270	428,429
2021-12-16	34.980	35.460	34.980	35.400	35.400	461,980
2021-12-15	35.040	35.220	34.950	35.010	35.010	397,940
2021-12-14	35.110	35.310	34.900	35.040	35.040	450,960
2021-12-13	34.750	35.160	34.750	35.100	35.100	463,460
2021-12-10	34.840	34.960	34.550	34.900	34.900	432,860
2021-12-09	34.500	34.990	34.500	34.760	34.760	484,800
2021-12-08	34.520	34.770	34.410	34.530	34.530	320,220
2021-12-07	35.200	35.250	34.490	34.510	34.510	464,760
2021-12-06	36.040	36.040	34.920	35.000	35.000	608,200
2021-12-03	35.910	36.080	35.700	35.760	35.760	375,420
2021-12-02	35.900	36.200	35.900	35.910	35.910	252,860
2021-12-01	35.830	36.200	35.650	35.900	35.900	279,160
2021-11-30	35.530	36.100	35.520	35.830	35.830	268,300
2021-11-29	35.500	35.650	35.150	35.530	35.530	289,380
2021-11-26	36.730	36.730	35.820	35.910	35.910	778,740
2021-11-25	36.800	36.920	36.740	36.760	36.760	371,769
2021-11-24	36.980	37.150	36.600	36.750	36.750	629,320
2021-11-23	36.850	36.960	36.740	36.930	36.930	417,780
2021-11-22	37.010	37.170	36.680	36.850	36.850	404,480
2021-11-19	36.590	37.240	36.580	36.940	36.940	482,080
2021-11-18	37.420	37.440	36.590	36.590	36.590	846,360
2021-11-17	37.320	37.560	37.200	37.440	37.440	485,440
2021-11-16	38.000	38.100	37.380	37.390	37.390	739,180
2021-11-15	38.010	38.360	37.230	38.310	38.310	1,237,679
2021-11-12	39.310	39.320	38.010	38.180	38.180	1,726,120
2021-11-11	41.000	41.100	39.380	40.020	40.020	2,718,409
2021-11-10	47.000	48.430	43.580	43.700	43.700	5,087,846
2021-11-09	44.920	48.420	43.780	48.420	48.420	1,627,100
2021-11-08	41.720	45.480	41.720	44.910	44.910	1,961,560
2021-11-05	42.380	42.450	41.720	41.890	41.890	510,940
2021-11-04	40.610	42.420	40.520	42.410	42.410	812,899
2021-11-03	41.060	41.330	40.790	41.130	41.130	317,920
2021-11-02	41.500	42.010	41.000	41.050	41.050	448,080
2021-11-01	41.000	41.800	40.560	41.630	41.630	647,700
2021-10-29	40.000	41.310	39.850	40.980	40.980	686,860
2021-10-28	40.000	40.550	39.180	39.900	39.900	239,120
2021-10-27	40.440	40.950	39.400	40.300	40.300	393,460
2021-10-26	40.850	40.850	40.000	40.430	40.430	365,540
2021-10-25	39.200	40.390	39.200	40.350	40.350	399,660
2021-10-22	39.100	39.940	38.530	39.500	39.500	739,768
2021-10-21	37.500	39.200	37.110	39.100	39.100	441,280
2021-10-20	38.300	38.600	37.400	37.480	37.480	358,560

← NewerPage 20 of 20 · 1,198 trading days

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.