Beijing New Space Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	15.610	16.340	15.440	16.260	16.260	8,781,560
2024-09-26	15.220	15.880	15.220	15.600	15.600	7,859,160
2024-09-25	15.150	15.590	15.000	15.360	15.360	8,750,680
2024-09-24	15.050	15.180	14.550	15.150	15.150	6,483,540
2024-09-23	15.010	15.170	14.800	15.090	15.090	5,564,100
2024-09-20	14.650	15.500	14.560	15.290	15.290	9,494,860
2024-09-19	15.000	15.200	14.510	14.820	14.820	5,884,380
2024-09-18	14.500	14.760	13.760	14.750	14.750	6,297,320
2024-09-13	14.200	15.350	14.200	14.780	14.780	7,756,540
2024-09-12	14.160	14.580	14.160	14.370	14.370	4,112,620
2024-09-11	14.990	15.150	14.360	14.530	14.530	5,267,540
2024-09-10	14.940	15.050	14.540	14.980	14.980	6,370,700
2024-09-09	14.690	15.200	14.220	14.940	14.940	8,550,440
2024-09-06	14.930	15.140	14.380	14.420	14.420	8,856,570
2024-09-05	14.880	15.470	14.530	15.220	15.220	10,367,780
2024-09-04	15.060	15.720	14.730	14.850	14.850	12,118,880
2024-09-03	15.500	16.190	14.850	15.060	15.060	20,259,551
2024-09-02	13.250	14.720	13.170	14.720	14.720	8,898,020
2024-08-30	12.880	13.680	12.880	13.380	13.380	6,434,900
2024-08-29	13.050	13.120	12.620	12.910	12.910	6,211,900
2024-08-28	13.480	13.680	12.590	13.230	13.230	5,331,200
2024-08-27	14.120	14.340	13.480	13.480	13.480	9,125,160
2024-08-26	14.290	15.000	13.890	14.980	14.980	10,114,520
2024-08-23	14.270	14.510	13.450	14.430	14.430	9,406,090
2024-08-22	14.320	15.080	14.150	14.580	14.580	10,525,330
2024-08-21	14.670	14.770	14.130	14.510	14.510	9,487,480
2024-08-20	15.390	16.380	14.480	14.790	14.790	17,013,250
2024-08-19	13.570	14.940	13.310	14.940	14.940	9,007,770
2024-08-16	13.680	13.740	13.450	13.580	13.580	5,176,075
2024-08-15	13.900	13.900	13.390	13.750	13.750	7,629,175
2024-08-14	14.360	14.380	13.810	13.900	13.900	13,648,030
2024-08-13	12.550	13.750	12.550	13.750	13.750	4,180,815
2024-08-12	13.030	13.100	12.410	12.500	12.500	5,649,440
2024-08-09	13.340	13.730	13.030	13.210	13.210	5,825,340
2024-08-08	13.050	13.880	13.030	13.500	13.500	6,612,560
2024-08-07	13.320	13.480	13.080	13.170	13.170	4,373,040
2024-08-06	13.300	13.880	12.800	13.520	13.520	6,835,524
2024-08-05	13.180	13.440	12.880	13.010	13.010	5,315,880
2024-08-02	13.520	13.630	13.180	13.180	13.180	7,428,920
2024-08-01	13.490	14.400	13.350	13.940	13.940	10,886,860
2024-07-31	13.700	14.410	13.210	13.500	13.500	14,581,640
2024-07-30	12.230	13.480	12.050	13.480	13.480	6,119,935
2024-07-29	11.950	12.360	11.710	12.250	12.250	4,798,660
2024-07-26	11.780	12.020	11.600	11.930	11.930	4,311,620
2024-07-25	11.500	11.940	11.410	11.800	11.800	5,413,500
2024-07-24	12.590	12.650	12.000	12.020	12.020	6,331,160
2024-07-23	12.900	13.280	12.650	12.850	12.850	7,417,505
2024-07-22	12.420	13.070	12.410	13.020	13.020	7,338,900
2024-07-19	12.680	13.430	12.290	12.860	12.860	10,890,380
2024-07-18	13.500	13.700	12.930	12.930	12.930	14,867,220
2024-07-17	13.980	14.370	13.600	14.370	14.370	17,129,119
2024-07-16	11.830	13.060	11.700	13.060	13.060	9,428,000
2024-07-15	12.270	12.270	11.770	11.870	11.870	4,711,744
2024-07-12	12.300	12.540	12.100	12.300	12.300	5,994,160
2024-07-11	11.890	12.790	11.600	12.340	12.340	8,441,260
2024-07-10	12.050	12.350	11.870	11.910	11.910	6,838,204
2024-07-09	11.570	11.900	11.450	11.800	11.800	5,418,844
2024-07-08	12.280	12.300	11.590	11.720	11.720	4,965,240
2024-07-05	12.610	12.650	12.090	12.250	12.250	6,192,221
2024-07-04	13.230	13.430	12.520	12.600	12.600	9,000,869

← NewerPage 9 of 20 · 1,198 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.