Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 32.990 | 35.550 | 32.990 | 34.050 | 34.050 | 6,217,380 |
| 2025-09-25 | 31.430 | 34.760 | 31.430 | 32.860 | 32.860 | 8,421,770 |
| 2025-09-24 | 29.910 | 32.150 | 29.560 | 31.830 | 31.830 | 5,895,380 |
| 2025-09-23 | 30.110 | 31.200 | 29.410 | 29.910 | 29.910 | 6,070,380 |
| 2025-09-22 | 30.200 | 30.880 | 29.610 | 30.430 | 30.430 | 5,888,320 |
| 2025-09-19 | 29.160 | 31.330 | 29.160 | 30.180 | 30.180 | 8,603,560 |
| 2025-09-18 | 27.770 | 30.000 | 27.610 | 29.170 | 29.170 | 11,518,550 |
| 2025-09-17 | 26.320 | 28.670 | 26.000 | 28.670 | 28.670 | 12,717,510 |
| 2025-09-16 | 27.510 | 27.510 | 25.200 | 26.060 | 26.060 | 11,749,850 |
| 2025-09-15 | 23.680 | 25.710 | 23.680 | 25.710 | 25.710 | 4,151,500 |
| 2025-09-12 | 24.120 | 24.370 | 23.280 | 23.370 | 23.370 | 3,878,672 |
| 2025-09-11 | 23.820 | 24.440 | 23.460 | 24.280 | 24.280 | 2,821,580 |
| 2025-09-10 | 23.330 | 24.050 | 23.130 | 23.690 | 23.690 | 2,791,020 |
| 2025-09-09 | 23.000 | 23.780 | 22.510 | 23.340 | 23.340 | 2,956,100 |
| 2025-09-08 | 23.080 | 23.400 | 22.440 | 23.160 | 23.160 | 2,875,100 |
| 2025-09-05 | 22.310 | 23.210 | 22.140 | 23.080 | 23.080 | 2,345,575 |
| 2025-09-04 | 22.390 | 22.890 | 22.150 | 22.320 | 22.320 | 2,485,700 |
| 2025-09-03 | 23.000 | 23.000 | 22.130 | 22.370 | 22.370 | 2,071,100 |
| 2025-09-02 | 23.010 | 23.540 | 22.070 | 22.750 | 22.750 | 4,464,780 |
| 2025-09-01 | 23.300 | 23.580 | 23.000 | 23.100 | 23.100 | 2,644,540 |
| 2025-08-29 | 23.990 | 23.990 | 23.190 | 23.430 | 23.430 | 2,804,140 |
| 2025-08-28 | 24.000 | 24.370 | 22.930 | 23.760 | 23.760 | 3,106,380 |
| 2025-08-27 | 25.070 | 25.270 | 24.000 | 24.000 | 24.000 | 4,587,460 |
| 2025-08-26 | 26.290 | 26.290 | 25.000 | 25.070 | 25.070 | 5,406,560 |
| 2025-08-25 | 25.520 | 26.490 | 25.010 | 26.360 | 26.360 | 5,804,900 |
| 2025-08-22 | 25.620 | 26.200 | 24.700 | 25.630 | 25.630 | 6,306,200 |
| 2025-08-21 | 25.660 | 26.420 | 25.600 | 25.620 | 25.620 | 6,815,100 |
| 2025-08-20 | 25.600 | 26.080 | 25.350 | 25.660 | 25.660 | 5,562,940 |
| 2025-08-19 | 24.760 | 26.050 | 24.610 | 25.700 | 25.700 | 6,707,680 |
| 2025-08-18 | 25.160 | 25.450 | 24.310 | 24.830 | 24.830 | 7,858,330 |
| 2025-08-15 | 24.350 | 26.180 | 23.700 | 25.160 | 25.160 | 8,476,090 |
| 2025-08-14 | 23.470 | 25.230 | 23.340 | 24.520 | 24.520 | 8,118,865 |
| 2025-08-13 | 23.500 | 23.590 | 23.110 | 23.510 | 23.510 | 3,670,875 |
| 2025-08-12 | 23.570 | 23.570 | 23.080 | 23.240 | 23.240 | 3,341,731 |
| 2025-08-11 | 23.250 | 23.880 | 22.750 | 23.570 | 23.570 | 3,861,846 |
| 2025-08-08 | 23.100 | 23.230 | 22.450 | 23.130 | 23.130 | 4,435,711 |
| 2025-08-07 | 23.110 | 23.290 | 22.700 | 23.000 | 23.000 | 6,030,775 |
| 2025-08-06 | 22.900 | 23.160 | 22.500 | 23.100 | 23.100 | 7,316,680 |
| 2025-08-05 | 23.590 | 23.900 | 22.590 | 22.650 | 22.650 | 7,978,780 |
| 2025-08-04 | 23.160 | 24.120 | 22.850 | 23.490 | 23.490 | 9,416,448 |
| 2025-08-01 | 21.780 | 23.750 | 21.410 | 23.150 | 23.150 | 14,240,960 |
| 2025-07-31 | 22.390 | 23.940 | 22.390 | 22.670 | 22.670 | 21,148,109 |
| 2025-07-30 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 1,142,600 |
| 2025-07-23 | 25.080 | 27.640 | 24.810 | 27.640 | 27.640 | 9,561,740 |
| 2025-07-22 | 24.000 | 26.380 | 23.860 | 25.130 | 25.130 | 10,496,580 |
| 2025-07-21 | 23.620 | 24.450 | 22.890 | 24.190 | 24.190 | 10,525,860 |
| 2025-07-18 | 23.000 | 25.000 | 22.840 | 23.260 | 23.260 | 14,180,270 |
| 2025-07-17 | 20.800 | 22.880 | 20.490 | 22.880 | 22.880 | 7,222,880 |
| 2025-07-16 | 20.000 | 20.860 | 20.000 | 20.800 | 20.800 | 4,987,460 |
| 2025-07-15 | 19.450 | 20.560 | 19.210 | 19.990 | 19.990 | 6,363,419 |
| 2025-07-14 | 19.690 | 19.820 | 19.180 | 19.450 | 19.450 | 1,756,079 |
| 2025-07-11 | 19.600 | 19.740 | 19.200 | 19.740 | 19.740 | 2,056,000 |
| 2025-07-10 | 19.280 | 19.550 | 19.140 | 19.450 | 19.450 | 1,543,200 |
| 2025-07-09 | 19.620 | 19.770 | 19.130 | 19.300 | 19.300 | 2,886,940 |
| 2025-07-08 | 19.480 | 19.640 | 19.260 | 19.620 | 19.620 | 1,348,300 |
| 2025-07-07 | 19.090 | 19.600 | 18.880 | 19.480 | 19.480 | 1,873,440 |
| 2025-07-04 | 19.510 | 19.580 | 19.060 | 19.220 | 19.220 | 2,072,700 |
| 2025-07-03 | 19.010 | 19.610 | 18.880 | 19.590 | 19.590 | 2,787,875 |
| 2025-07-02 | 19.690 | 19.700 | 18.830 | 19.010 | 19.010 | 3,047,600 |
| 2025-07-01 | 19.460 | 19.780 | 19.290 | 19.780 | 19.780 | 2,149,918 |
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.