Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	87.000	89.390	85.010	86.850	86.850	4,037,890
2026-04-16	80.830	88.000	80.010	85.700	85.700	5,132,461
2026-04-15	81.210	82.830	80.000	81.010	81.010	4,522,420
2026-04-14	78.210	81.450	77.300	81.160	81.160	4,748,837
2026-04-13	78.500	79.500	75.800	76.680	76.680	4,682,737
2026-04-10	79.000	79.410	76.180	76.900	76.900	7,099,000
2026-04-09	71.800	79.400	71.100	79.100	79.100	8,111,440
2026-04-08	69.500	72.180	68.780	72.180	72.180	3,513,082
2026-04-07	66.000	68.790	65.710	68.400	68.400	2,866,500
2026-04-03	68.020	68.020	65.000	66.110	66.110	1,866,200
2026-04-02	66.420	68.850	65.990	66.820	66.820	3,161,300
2026-04-01	65.550	66.990	64.410	66.400	66.400	2,870,100
2026-03-31	65.500	66.080	63.900	64.080	64.080	2,104,700
2026-03-30	67.000	67.110	64.800	66.100	66.100	3,465,200
2026-03-27	68.000	69.010	66.800	68.110	68.110	2,269,500
2026-03-26	68.350	70.580	67.620	69.590	69.590	3,500,900
2026-03-25	65.980	68.480	65.980	68.200	68.200	2,130,000
2026-03-24	64.900	66.180	62.890	65.870	65.870	2,598,640
2026-03-23	66.240	66.240	62.860	63.500	63.500	3,776,120
2026-03-20	70.640	71.390	66.800	67.800	67.800	3,261,900
2026-03-19	68.990	70.700	68.280	69.250	69.250	2,941,200
2026-03-18	68.260	70.500	68.050	70.270	70.270	3,624,000
2026-03-17	68.800	70.550	67.600	68.320	68.320	3,415,240
2026-03-16	67.790	69.300	67.510	69.100	69.100	2,703,300
2026-03-13	66.000	71.500	65.810	67.790	67.790	3,531,900
2026-03-12	66.530	67.150	65.560	66.180	66.180	1,530,600
2026-03-11	67.680	68.200	66.070	66.450	66.450	2,458,400
2026-03-10	68.200	69.080	67.300	67.510	67.510	1,998,821
2026-03-09	67.100	68.000	65.500	67.100	67.100	3,083,220
2026-03-06	67.900	69.450	67.520	68.860	68.860	3,111,340
2026-03-05	67.990	69.490	67.500	67.830	67.830	2,907,700
2026-03-04	68.000	69.690	66.960	67.920	67.920	3,351,540
2026-03-03	69.000	70.170	65.680	66.460	66.460	3,988,540
2026-03-02	68.340	69.980	67.160	69.230	69.230	3,927,900
2026-02-27	72.320	72.320	67.100	69.010	69.010	6,822,230
2026-02-26	76.170	76.930	71.480	71.990	71.990	12,009,920
2026-02-25	70.000	74.780	70.000	74.780	74.780	7,314,001
2026-02-24	63.380	67.980	63.380	67.980	67.980	4,019,883
2026-02-13	60.710	62.750	60.710	61.800	61.800	1,848,660
2026-02-12	61.390	62.450	60.700	60.990	60.990	2,210,700
2026-02-11	63.870	63.900	61.400	61.400	61.400	2,915,740
2026-02-10	66.310	66.590	63.630	63.840	63.840	3,371,391
2026-02-09	68.330	68.330	66.400	66.670	66.670	2,844,800
2026-02-06	67.500	69.200	66.660	67.270	67.270	2,646,400
2026-02-05	67.210	71.000	66.600	68.090	68.090	2,867,100
2026-02-04	69.190	69.900	66.180	67.780	67.780	3,323,100
2026-02-03	68.510	69.900	67.000	69.580	69.580	3,051,660
2026-02-02	68.250	70.800	67.320	67.960	67.960	4,623,000
2026-01-30	60.760	67.200	60.760	67.030	67.030	5,079,786
2026-01-29	64.800	67.640	64.460	64.750	64.750	5,022,843
2026-01-28	66.440	66.520	64.020	64.600	64.600	4,554,145
2026-01-27	67.940	69.200	63.010	66.480	66.480	5,069,818
2026-01-26	66.610	69.350	65.730	67.940	67.940	4,835,380
2026-01-23	67.530	67.720	65.270	66.710	66.710	5,811,283
2026-01-22	68.660	71.470	67.550	67.850	67.850	7,515,512
2026-01-21	64.580	70.760	64.000	68.650	68.650	7,931,250
2026-01-20	64.990	66.480	62.600	65.390	65.390	6,690,328
2026-01-19	63.000	65.930	61.600	64.540	64.540	7,731,320
2026-01-16	60.400	64.810	60.400	63.160	63.160	7,154,581
2026-01-15	64.000	64.000	59.410	60.660	60.660	7,389,701

← NewerPage 3 of 20 · 1,200 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.