Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	61.350	64.870	60.500	64.470	64.470	8,800,462
2026-01-13	60.360	62.790	60.360	60.700	60.700	9,701,200
2026-01-12	56.550	61.050	56.550	60.180	60.180	15,461,140
2026-01-09	54.480	57.000	53.320	55.500	55.500	8,893,859
2026-01-08	55.610	58.110	54.870	55.770	55.770	8,562,360
2026-01-07	60.940	61.450	55.010	55.600	55.600	13,687,340
2026-01-06	54.790	57.500	54.010	55.860	55.860	6,757,500
2026-01-05	51.990	55.600	51.980	54.470	54.470	6,872,200
2025-12-31	52.980	52.980	51.250	51.790	51.790	3,523,900
2025-12-30	53.710	54.650	52.620	52.980	52.980	5,360,800
2025-12-29	54.800	55.280	52.880	54.270	54.270	6,609,540
2025-12-26	54.000	56.800	53.510	54.710	54.710	9,864,158
2025-12-25	52.250	55.240	52.080	54.670	54.670	10,342,920
2025-12-24	51.000	56.320	50.990	53.150	53.150	13,479,920
2025-12-23	50.650	51.980	50.260	51.200	51.200	3,505,100
2025-12-22	51.300	52.890	50.450	50.770	50.770	4,852,898
2025-12-19	53.110	53.480	50.540	51.150	51.150	5,667,140
2025-12-18	52.000	54.170	51.600	52.800	52.800	6,915,900
2025-12-17	50.880	52.900	50.500	51.820	51.820	4,599,700
2025-12-16	51.600	52.000	49.900	50.980	50.980	4,163,320
2025-12-15	51.860	53.110	51.260	51.940	51.940	4,021,278
2025-12-12	52.830	53.700	51.820	52.250	52.250	4,629,347
2025-12-11	55.250	56.330	52.770	52.870	52.870	5,561,900
2025-12-10	55.330	55.770	52.810	53.900	53.900	5,939,210
2025-12-09	57.010	57.490	55.130	55.390	55.390	9,221,580
2025-12-08	54.300	59.730	54.010	57.250	57.250	14,066,120
2025-12-05	54.700	55.950	53.620	54.300	54.300	5,189,878
2025-12-04	56.000	56.910	54.080	54.150	54.150	5,303,138
2025-12-03	58.000	58.560	55.800	56.110	56.110	7,391,680
2025-12-02	60.750	60.830	58.000	58.500	58.500	7,184,858
2025-12-01	63.000	63.960	60.040	60.280	60.280	9,089,050
2025-11-28	60.660	63.600	59.500	62.250	62.250	10,750,070
2025-11-27	59.700	61.680	58.720	60.660	60.660	8,496,378
2025-11-26	62.330	63.000	57.230	59.720	59.720	9,676,460
2025-11-25	62.980	63.620	60.780	60.960	60.960	8,587,173
2025-11-24	61.990	61.990	59.120	59.810	59.810	10,046,570
2025-11-21	64.000	66.080	62.100	62.100	62.100	4,854,120
2025-11-20	76.280	76.970	68.350	69.000	69.000	13,119,950
2025-11-19	77.940	79.420	73.500	75.940	75.940	13,600,800
2025-11-18	85.430	87.880	75.670	78.780	78.780	17,987,430
2025-11-17	79.820	84.050	79.000	84.050	84.050	17,033,990
2025-11-14	67.710	78.770	67.710	76.410	76.410	24,179,381
2025-11-13	71.200	76.800	69.430	71.610	71.610	19,464,359
2025-11-12	69.890	74.380	69.500	70.400	70.400	20,578,600
2025-11-11	75.000	75.310	67.290	67.620	67.620	21,143,480
2025-11-10	82.400	83.880	71.990	74.200	74.200	24,374,430
2025-11-07	74.320	83.600	74.320	79.990	79.990	21,475,439
2025-11-06	73.220	76.800	71.850	76.000	76.000	22,727,240
2025-11-05	63.050	72.540	63.040	72.000	72.000	23,138,830
2025-11-04	66.000	68.010	64.100	66.490	66.490	20,832,330
2025-11-03	66.000	66.480	62.850	63.850	63.850	20,879,939
2025-10-31	67.980	69.830	64.340	69.830	69.830	34,705,738
2025-10-30	63.480	63.480	63.480	63.480	63.480	6,192,100
2025-10-29	57.710	57.710	57.710	57.710	57.710	1,414,040
2025-10-28	52.460	52.460	52.460	52.460	52.460	342,880
2025-10-27	47.690	47.690	47.690	47.690	47.690	407,500
2025-10-24	43.350	43.350	43.350	43.350	43.350	211,020
2025-10-23	39.410	39.410	39.410	39.410	39.410	443,120
2025-09-30	32.700	35.830	31.510	35.830	35.830	5,757,405
2025-09-29	33.550	34.250	32.000	32.570	32.570	8,491,320

← NewerPage 4 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.