Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.570 | 61.440 | 54.690 | 61.440 | 61.440 | 4,206,850 |
| 2026-10-15 | 57.000 | 57.890 | 55.000 | 55.850 | 55.850 | 2,280,040 |
| 2026-10-14 | 61.520 | 61.520 | 58.690 | 58.820 | 58.820 | 1,695,140 |
| 2026-10-13 | 59.500 | 61.940 | 57.500 | 61.500 | 61.500 | 2,139,540 |
| 2026-10-12 | 62.500 | 63.790 | 60.520 | 60.630 | 60.630 | 2,200,300 |
| 2026-10-09 | 62.870 | 62.870 | 58.030 | 61.900 | 61.900 | 3,166,440 |
| 2026-10-08 | 61.200 | 65.030 | 60.940 | 62.870 | 62.870 | 3,905,600 |
| 2026-09-30 | 63.700 | 64.300 | 62.530 | 63.400 | 63.400 | 2,195,900 |
| 2026-09-29 | 64.500 | 64.790 | 63.030 | 63.540 | 63.540 | 2,662,100 |
| 2026-09-28 | 68.590 | 69.250 | 63.290 | 64.500 | 64.500 | 4,206,900 |
| 2026-09-24 | 73.530 | 73.530 | 69.580 | 69.750 | 69.750 | 4,695,504 |
| 2026-09-23 | 76.800 | 77.540 | 71.050 | 73.900 | 73.900 | 8,117,240 |
| 2026-09-22 | 68.920 | 74.790 | 68.190 | 74.790 | 74.790 | 3,970,060 |
| 2026-09-21 | 69.330 | 70.860 | 65.700 | 67.990 | 67.990 | 4,176,400 |
| 2026-09-18 | 66.800 | 69.990 | 66.300 | 68.970 | 68.970 | 4,660,500 |
Page 1 of 1 · 15 trading days
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.