Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 15.800 | 16.700 | 15.800 | 16.670 | 16.670 | 2,237,700 |
| 2025-03-31 | 15.800 | 16.050 | 15.400 | 15.750 | 15.750 | 1,661,600 |
| 2025-03-28 | 16.420 | 16.490 | 16.050 | 16.050 | 16.050 | 1,213,700 |
| 2025-03-27 | 16.730 | 16.990 | 16.170 | 16.420 | 16.420 | 1,680,100 |
| 2025-03-26 | 16.790 | 17.200 | 16.660 | 16.890 | 16.890 | 1,322,600 |
| 2025-03-25 | 16.660 | 17.500 | 16.510 | 16.900 | 16.900 | 2,427,260 |
| 2025-03-24 | 17.800 | 18.160 | 16.350 | 16.780 | 16.780 | 3,811,160 |
| 2025-03-21 | 18.380 | 18.490 | 17.950 | 18.030 | 18.030 | 2,953,245 |
| 2025-03-20 | 18.420 | 19.210 | 17.800 | 18.430 | 18.430 | 6,396,587 |
| 2025-03-19 | 17.960 | 19.720 | 17.860 | 18.420 | 18.420 | 9,338,847 |
| 2025-03-18 | 17.930 | 18.480 | 17.660 | 17.930 | 17.930 | 3,519,220 |
| 2025-03-17 | 17.870 | 17.990 | 17.620 | 17.800 | 17.800 | 2,139,780 |
| 2025-03-14 | 18.100 | 18.240 | 17.530 | 17.890 | 17.890 | 3,115,000 |
| 2025-03-13 | 18.110 | 18.800 | 17.880 | 18.090 | 18.090 | 3,912,940 |
| 2025-03-12 | 17.980 | 18.310 | 17.690 | 18.160 | 18.160 | 3,905,180 |
| 2025-03-11 | 17.960 | 18.550 | 17.680 | 17.800 | 17.800 | 4,141,080 |
| 2025-03-10 | 17.800 | 18.190 | 17.200 | 18.180 | 18.180 | 4,320,800 |
| 2025-03-07 | 17.800 | 18.230 | 17.400 | 17.430 | 17.430 | 4,253,973 |
| 2025-03-06 | 17.450 | 18.180 | 17.200 | 18.100 | 18.100 | 6,614,893 |
| 2025-03-05 | 17.270 | 17.530 | 17.000 | 17.310 | 17.310 | 3,450,860 |
| 2025-03-04 | 17.430 | 17.800 | 17.210 | 17.380 | 17.380 | 4,538,460 |
| 2025-03-03 | 17.140 | 18.210 | 17.140 | 17.590 | 17.590 | 9,456,720 |
| 2025-02-28 | 16.270 | 17.850 | 16.270 | 17.850 | 17.850 | 5,959,760 |
| 2025-02-27 | 16.080 | 16.490 | 15.870 | 16.230 | 16.230 | 3,325,900 |
| 2025-02-26 | 16.040 | 16.340 | 15.800 | 16.080 | 16.080 | 1,888,340 |
| 2025-02-25 | 16.270 | 16.300 | 16.040 | 16.040 | 16.040 | 1,569,700 |
| 2025-02-24 | 16.280 | 16.410 | 15.980 | 16.390 | 16.390 | 2,572,040 |
| 2025-02-21 | 16.540 | 16.780 | 16.180 | 16.240 | 16.240 | 2,094,195 |
| 2025-02-20 | 16.670 | 16.890 | 16.510 | 16.550 | 16.550 | 1,783,900 |
| 2025-02-19 | 16.550 | 16.850 | 16.480 | 16.600 | 16.600 | 1,795,220 |
| 2025-02-18 | 17.280 | 17.450 | 16.460 | 16.540 | 16.540 | 2,206,700 |
| 2025-02-17 | 17.000 | 17.570 | 16.990 | 17.450 | 17.450 | 3,200,000 |
| 2025-02-14 | 17.260 | 17.980 | 17.070 | 17.120 | 17.120 | 3,055,300 |
| 2025-02-13 | 17.580 | 17.760 | 17.100 | 17.180 | 17.180 | 3,059,580 |
| 2025-02-12 | 17.410 | 17.860 | 17.290 | 17.840 | 17.840 | 3,933,440 |
| 2025-02-11 | 17.000 | 17.650 | 17.000 | 17.530 | 17.530 | 3,563,080 |
| 2025-02-10 | 17.250 | 17.610 | 17.020 | 17.210 | 17.210 | 3,080,700 |
| 2025-02-07 | 17.430 | 17.580 | 17.010 | 17.250 | 17.250 | 2,925,660 |
| 2025-02-06 | 17.090 | 17.580 | 17.000 | 17.430 | 17.430 | 2,458,440 |
| 2025-02-05 | 16.400 | 17.420 | 16.380 | 17.350 | 17.350 | 3,395,640 |
| 2025-01-27 | 16.500 | 17.170 | 16.330 | 16.560 | 16.560 | 2,104,460 |
| 2025-01-24 | 16.590 | 16.590 | 16.000 | 16.400 | 16.400 | 2,175,460 |
| 2025-01-23 | 17.000 | 17.220 | 16.400 | 16.590 | 16.590 | 3,362,020 |
| 2025-01-22 | 16.800 | 17.300 | 16.260 | 16.940 | 16.940 | 2,432,564 |
| 2025-01-21 | 16.700 | 17.480 | 16.420 | 16.800 | 16.800 | 4,180,020 |
| 2025-01-20 | 16.760 | 16.880 | 15.900 | 16.700 | 16.700 | 2,724,260 |
| 2025-01-17 | 17.000 | 17.080 | 16.540 | 16.760 | 16.760 | 2,357,600 |
| 2025-01-16 | 16.600 | 17.200 | 16.330 | 17.010 | 17.010 | 4,179,680 |
| 2025-01-15 | 16.760 | 16.980 | 16.380 | 16.540 | 16.540 | 3,382,400 |
| 2025-01-14 | 16.500 | 16.770 | 16.230 | 16.770 | 16.770 | 5,263,360 |
| 2025-01-13 | 16.850 | 17.770 | 16.300 | 16.440 | 16.440 | 8,092,220 |
| 2025-01-10 | 15.340 | 16.860 | 15.220 | 16.860 | 16.860 | 5,588,860 |
| 2025-01-09 | 14.430 | 15.660 | 14.430 | 15.330 | 15.330 | 3,407,720 |
| 2025-01-08 | 14.220 | 14.690 | 14.000 | 14.600 | 14.600 | 2,732,900 |
| 2025-01-07 | 13.270 | 14.270 | 13.200 | 14.260 | 14.260 | 3,164,160 |
| 2025-01-06 | 13.330 | 13.390 | 12.550 | 13.250 | 13.250 | 2,476,780 |
| 2025-01-03 | 14.200 | 14.300 | 13.300 | 13.330 | 13.330 | 2,695,160 |
| 2025-01-02 | 14.370 | 14.690 | 14.070 | 14.260 | 14.260 | 2,035,220 |
| 2024-12-31 | 14.600 | 15.090 | 14.350 | 14.370 | 14.370 | 1,738,411 |
| 2024-12-30 | 14.760 | 14.760 | 14.190 | 14.610 | 14.610 | 2,223,634 |
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.