Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 14.520 | 14.930 | 14.400 | 14.780 | 14.780 | 2,396,751 |
| 2024-12-26 | 14.030 | 14.660 | 14.030 | 14.510 | 14.510 | 3,652,440 |
| 2024-12-25 | 14.700 | 14.710 | 13.690 | 14.040 | 14.040 | 5,461,091 |
| 2024-12-24 | 15.180 | 15.500 | 14.410 | 14.700 | 14.700 | 8,985,977 |
| 2024-12-23 | 16.800 | 17.070 | 16.010 | 16.010 | 16.010 | 3,183,685 |
| 2024-12-20 | 17.370 | 18.050 | 17.200 | 17.790 | 17.790 | 3,002,740 |
| 2024-12-19 | 17.300 | 17.360 | 17.000 | 17.120 | 17.120 | 2,127,060 |
| 2024-12-18 | 17.240 | 17.650 | 16.900 | 17.420 | 17.420 | 3,365,840 |
| 2024-12-17 | 18.890 | 19.220 | 17.300 | 17.380 | 17.380 | 6,340,100 |
| 2024-12-16 | 19.400 | 19.580 | 18.660 | 18.860 | 18.860 | 7,544,170 |
| 2024-12-13 | 19.230 | 21.150 | 18.780 | 19.600 | 19.600 | 11,647,860 |
| 2024-12-12 | 19.150 | 19.300 | 18.880 | 19.230 | 19.230 | 2,162,060 |
| 2024-12-11 | 19.010 | 19.280 | 18.970 | 19.150 | 19.150 | 1,604,420 |
| 2024-12-10 | 19.700 | 19.730 | 19.000 | 19.070 | 19.070 | 2,710,860 |
| 2024-12-09 | 19.310 | 19.570 | 18.830 | 19.230 | 19.230 | 2,910,020 |
| 2024-12-06 | 19.310 | 19.700 | 19.110 | 19.410 | 19.410 | 3,004,160 |
| 2024-12-05 | 18.620 | 19.350 | 18.510 | 19.130 | 19.130 | 2,806,320 |
| 2024-12-04 | 19.100 | 19.600 | 18.510 | 18.620 | 18.620 | 3,605,440 |
| 2024-12-03 | 18.930 | 19.840 | 18.610 | 19.300 | 19.300 | 4,372,180 |
| 2024-12-02 | 18.410 | 19.530 | 18.310 | 19.010 | 19.010 | 3,309,960 |
| 2024-11-29 | 18.000 | 18.620 | 17.870 | 18.470 | 18.470 | 2,931,840 |
| 2024-11-28 | 18.160 | 18.390 | 18.000 | 18.000 | 18.000 | 1,838,100 |
| 2024-11-27 | 17.890 | 18.140 | 17.290 | 18.100 | 18.100 | 2,167,060 |
| 2024-11-26 | 18.250 | 18.530 | 18.000 | 18.000 | 18.000 | 2,126,500 |
| 2024-11-25 | 17.850 | 18.230 | 17.090 | 18.190 | 18.190 | 2,691,740 |
| 2024-11-22 | 18.600 | 18.880 | 17.710 | 17.730 | 17.730 | 3,066,280 |
| 2024-11-21 | 18.930 | 19.130 | 18.450 | 18.660 | 18.660 | 2,810,080 |
| 2024-11-20 | 18.070 | 18.900 | 17.910 | 18.800 | 18.800 | 4,423,778 |
| 2024-11-19 | 18.710 | 19.500 | 17.460 | 18.250 | 18.250 | 6,175,546 |
| 2024-11-18 | 20.700 | 20.890 | 19.030 | 19.240 | 19.240 | 5,228,392 |
| 2024-11-15 | 20.000 | 21.000 | 20.000 | 20.690 | 20.690 | 5,855,720 |
| 2024-11-14 | 19.900 | 21.190 | 19.730 | 20.270 | 20.270 | 7,040,200 |
| 2024-11-13 | 19.760 | 20.200 | 18.800 | 20.050 | 20.050 | 4,904,100 |
| 2024-11-12 | 20.600 | 20.600 | 19.300 | 19.720 | 19.720 | 6,592,360 |
| 2024-11-11 | 20.400 | 20.680 | 19.700 | 20.670 | 20.670 | 7,227,905 |
| 2024-11-08 | 19.100 | 20.830 | 18.890 | 20.200 | 20.200 | 9,561,645 |
| 2024-11-07 | 18.800 | 19.680 | 18.800 | 19.280 | 19.280 | 5,570,152 |
| 2024-11-06 | 19.530 | 19.730 | 18.780 | 18.880 | 18.880 | 5,989,380 |
| 2024-11-05 | 18.510 | 19.590 | 18.510 | 19.330 | 19.330 | 7,811,132 |
| 2024-11-04 | 18.060 | 18.550 | 17.610 | 18.460 | 18.460 | 5,175,875 |
| 2024-11-01 | 18.600 | 19.590 | 18.400 | 18.680 | 18.680 | 8,886,760 |
| 2024-10-31 | 18.140 | 18.590 | 18.040 | 18.590 | 18.590 | 5,605,157 |
| 2024-10-30 | 17.500 | 19.100 | 17.500 | 18.590 | 18.590 | 5,959,208 |
| 2024-10-29 | 19.600 | 19.630 | 18.480 | 18.540 | 18.540 | 8,246,788 |
| 2024-10-28 | 18.800 | 19.690 | 18.400 | 19.620 | 19.620 | 12,675,530 |
| 2024-10-25 | 18.660 | 19.980 | 17.900 | 19.050 | 19.050 | 18,281,600 |
| 2024-10-24 | 16.640 | 18.450 | 16.620 | 18.450 | 18.450 | 9,035,660 |
| 2024-10-23 | 16.960 | 17.040 | 16.710 | 16.770 | 16.770 | 3,377,755 |
| 2024-10-22 | 17.380 | 17.380 | 16.650 | 16.960 | 16.960 | 4,646,140 |
| 2024-10-21 | 17.450 | 17.490 | 16.990 | 17.160 | 17.160 | 5,977,960 |
| 2024-10-18 | 16.560 | 17.680 | 16.100 | 17.350 | 17.350 | 7,650,400 |
| 2024-10-17 | 16.470 | 17.150 | 16.450 | 16.580 | 16.580 | 6,004,972 |
| 2024-10-16 | 15.800 | 16.530 | 15.600 | 16.420 | 16.420 | 4,432,140 |
| 2024-10-15 | 16.610 | 17.090 | 16.200 | 16.210 | 16.210 | 4,852,180 |
| 2024-10-14 | 16.100 | 16.700 | 16.010 | 16.560 | 16.560 | 4,244,440 |
| 2024-10-11 | 17.110 | 17.320 | 15.900 | 16.100 | 16.100 | 5,239,240 |
| 2024-10-10 | 17.860 | 18.240 | 17.000 | 17.500 | 17.500 | 7,750,120 |
| 2024-10-09 | 18.000 | 19.120 | 16.360 | 18.240 | 18.240 | 15,314,280 |
| 2024-10-08 | 19.280 | 19.290 | 17.180 | 18.010 | 18.010 | 14,898,600 |
| 2024-09-30 | 16.800 | 17.800 | 16.060 | 17.570 | 17.570 | 13,678,570 |
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.