Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 19.460 | 19.780 | 19.290 | 19.780 | 19.780 | 2,149,918 |
| 2025-06-30 | 19.600 | 19.930 | 19.100 | 19.560 | 19.560 | 4,159,100 |
| 2025-06-27 | 18.910 | 19.680 | 18.640 | 19.600 | 19.600 | 4,325,860 |
| 2025-06-26 | 18.130 | 19.170 | 18.130 | 18.910 | 18.910 | 7,265,800 |
| 2025-06-25 | 18.600 | 18.880 | 18.100 | 18.130 | 18.130 | 5,821,500 |
| 2025-06-24 | 18.300 | 18.690 | 18.200 | 18.600 | 18.600 | 2,676,940 |
| 2025-06-23 | 17.580 | 18.400 | 17.570 | 18.170 | 18.170 | 2,752,600 |
| 2025-06-20 | 17.950 | 18.380 | 17.680 | 17.900 | 17.900 | 3,063,440 |
| 2025-06-19 | 17.720 | 18.130 | 17.600 | 17.880 | 17.880 | 3,454,300 |
| 2025-06-18 | 17.610 | 18.130 | 17.550 | 17.900 | 17.900 | 2,757,280 |
| 2025-06-17 | 17.450 | 17.940 | 17.450 | 17.710 | 17.710 | 4,002,700 |
| 2025-06-16 | 16.760 | 17.560 | 16.610 | 17.440 | 17.440 | 4,487,833 |
| 2025-06-13 | 17.680 | 17.680 | 16.520 | 16.840 | 16.840 | 6,183,020 |
| 2025-06-12 | 17.900 | 18.200 | 17.610 | 17.690 | 17.690 | 3,259,100 |
| 2025-06-11 | 17.940 | 18.200 | 17.750 | 17.860 | 17.860 | 2,438,430 |
| 2025-06-10 | 19.200 | 19.200 | 17.630 | 17.930 | 17.930 | 5,517,730 |
| 2025-06-09 | 19.090 | 19.360 | 18.370 | 19.080 | 19.080 | 4,686,240 |
| 2025-06-06 | 19.090 | 19.290 | 18.620 | 18.780 | 18.780 | 3,432,386 |
| 2025-06-05 | 19.190 | 19.900 | 18.780 | 19.090 | 19.090 | 5,281,520 |
| 2025-06-04 | 18.880 | 19.650 | 18.700 | 19.500 | 19.500 | 4,989,960 |
| 2025-06-03 | 19.690 | 19.970 | 18.640 | 19.040 | 19.040 | 8,865,960 |
| 2025-05-30 | 20.000 | 20.490 | 19.380 | 19.550 | 19.550 | 9,484,684 |
| 2025-05-29 | 18.740 | 20.520 | 18.480 | 19.860 | 19.860 | 12,485,360 |
| 2025-05-28 | 18.480 | 19.100 | 18.480 | 18.650 | 18.650 | 4,121,480 |
| 2025-05-27 | 18.180 | 19.040 | 17.640 | 18.720 | 18.720 | 8,328,606 |
| 2025-05-26 | 17.740 | 18.870 | 17.010 | 17.800 | 17.800 | 10,475,500 |
| 2025-05-23 | 16.700 | 18.140 | 16.580 | 17.650 | 17.650 | 7,494,400 |
| 2025-05-22 | 16.870 | 17.350 | 16.620 | 16.780 | 16.780 | 3,422,780 |
| 2025-05-21 | 16.940 | 18.580 | 16.800 | 16.970 | 16.970 | 5,670,567 |
| 2025-05-20 | 16.510 | 16.990 | 16.330 | 16.900 | 16.900 | 2,253,100 |
| 2025-05-19 | 16.330 | 16.710 | 16.260 | 16.400 | 16.400 | 2,075,200 |
| 2025-05-16 | 16.980 | 16.980 | 16.220 | 16.330 | 16.330 | 1,321,475 |
| 2025-05-15 | 16.500 | 16.670 | 16.220 | 16.540 | 16.540 | 1,585,680 |
| 2025-05-14 | 16.430 | 16.560 | 16.140 | 16.380 | 16.380 | 1,551,000 |
| 2025-05-13 | 16.760 | 16.870 | 16.330 | 16.500 | 16.500 | 1,388,900 |
| 2025-05-12 | 16.900 | 16.940 | 16.510 | 16.750 | 16.750 | 1,423,060 |
| 2025-05-09 | 16.950 | 17.070 | 16.610 | 16.700 | 16.700 | 1,931,900 |
| 2025-05-08 | 16.500 | 16.990 | 16.350 | 16.950 | 16.950 | 1,444,120 |
| 2025-05-07 | 16.300 | 16.760 | 16.170 | 16.490 | 16.490 | 2,012,300 |
| 2025-05-06 | 15.450 | 16.340 | 15.370 | 16.300 | 16.300 | 2,559,020 |
| 2025-04-30 | 14.860 | 15.440 | 14.790 | 15.280 | 15.280 | 1,641,500 |
| 2025-04-29 | 13.960 | 15.080 | 13.800 | 14.890 | 14.890 | 2,863,700 |
| 2025-04-28 | 14.200 | 14.290 | 13.610 | 13.980 | 13.980 | 1,721,120 |
| 2025-04-25 | 14.400 | 14.490 | 14.160 | 14.330 | 14.330 | 1,013,700 |
| 2025-04-24 | 14.800 | 14.810 | 14.160 | 14.280 | 14.280 | 1,873,600 |
| 2025-04-23 | 14.720 | 15.100 | 14.720 | 14.860 | 14.860 | 1,487,300 |
| 2025-04-22 | 15.000 | 15.050 | 14.650 | 14.710 | 14.710 | 1,128,400 |
| 2025-04-21 | 14.870 | 15.070 | 14.760 | 14.950 | 14.950 | 1,115,000 |
| 2025-04-18 | 14.940 | 15.320 | 14.760 | 14.930 | 14.930 | 961,700 |
| 2025-04-17 | 15.880 | 15.880 | 14.880 | 15.000 | 15.000 | 1,772,360 |
| 2025-04-16 | 15.260 | 15.260 | 14.500 | 14.710 | 14.710 | 1,309,800 |
| 2025-04-15 | 15.250 | 15.430 | 15.050 | 15.110 | 15.110 | 984,487 |
| 2025-04-14 | 15.380 | 15.510 | 15.190 | 15.230 | 15.230 | 1,274,587 |
| 2025-04-11 | 15.120 | 15.750 | 15.020 | 15.300 | 15.300 | 1,685,502 |
| 2025-04-10 | 14.630 | 15.340 | 14.630 | 15.020 | 15.020 | 1,678,740 |
| 2025-04-09 | 14.000 | 14.790 | 12.770 | 14.550 | 14.550 | 2,247,900 |
| 2025-04-08 | 14.220 | 14.910 | 13.720 | 14.170 | 14.170 | 2,528,755 |
| 2025-04-07 | 15.170 | 15.880 | 15.170 | 15.170 | 15.170 | 1,296,800 |
| 2025-04-03 | 16.750 | 17.000 | 16.600 | 16.850 | 16.850 | 1,036,200 |
| 2025-04-02 | 16.670 | 17.150 | 16.570 | 16.900 | 16.900 | 1,697,220 |
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.