Beijing New Space Technology Co Ltd historical data

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

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
2026-09-17	65.850	67.300	65.100	65.850	65.850	2,183,800
2026-09-16	64.310	66.280	63.800	65.800	65.800	2,465,049
2026-09-15	63.420	66.000	63.240	64.500	64.500	2,650,600
2026-09-14	64.860	64.860	63.010	63.630	63.630	2,395,300
2026-09-11	66.660	66.860	63.530	65.530	65.530	3,339,100
2026-09-10	66.500	67.880	65.600	66.860	66.860	1,882,700
2026-09-09	68.500	68.800	65.210	66.660	66.660	2,874,200
2026-09-08	69.460	70.700	67.560	67.720	67.720	2,885,500
2026-09-07	66.000	69.980	65.260	69.150	69.150	5,066,500
2026-09-04	68.130	68.880	64.430	65.110	65.110	2,890,500
2026-09-03	67.440	68.860	67.010	68.000	68.000	2,674,900
2026-09-02	65.110	67.900	65.020	67.350	67.350	2,748,300
2026-09-01	71.600	73.650	66.860	67.500	67.500	4,187,800
2026-08-31	68.680	70.440	67.000	70.260	70.260	3,014,500
2026-08-28	68.400	71.480	68.000	69.550	69.550	4,278,800
2026-08-27	64.500	69.830	64.160	68.410	68.410	4,821,700
2026-08-26	66.040	67.200	63.870	64.500	64.500	3,046,900
2026-08-25	64.880	66.170	63.230	66.040	66.040	2,665,720
2026-08-24	67.510	68.600	63.850	65.350	65.350	3,480,800
2026-08-21	65.190	67.880	63.860	67.360	67.360	3,664,520
2026-08-20	66.100	67.460	64.620	65.680	65.680	3,069,440
2026-08-19	67.230	68.790	64.520	65.000	65.000	5,062,184
2026-08-18	68.060	70.680	68.050	69.890	69.890	4,819,136
2026-08-17	66.490	69.400	65.290	68.280	68.280	6,571,200
2026-08-14	66.380	67.990	64.060	65.270	65.270	3,909,800
2026-08-13	67.210	70.000	65.200	65.330	65.330	5,330,200
2026-08-12	64.700	66.100	63.710	65.890	65.890	3,257,820
2026-08-11	66.200	66.300	64.330	64.770	64.770	3,285,500
2026-08-10	66.480	67.260	64.090	66.190	66.190	4,175,800
2026-08-07	64.090	66.680	63.550	66.150	66.150	5,568,100
2026-08-06	64.370	66.780	62.800	65.170	65.170	7,701,000
2026-08-05	58.990	64.240	58.420	64.240	64.240	2,011,100
2026-08-04	58.670	58.910	56.450	58.400	58.400	3,901,840
2026-08-03	59.800	62.000	57.300	57.520	57.520	5,706,781
2026-07-31	58.420	59.300	58.420	59.300	59.300	2,488,100
2026-07-30	59.800	61.190	53.910	53.910	53.910	4,772,600
2026-07-29	62.420	63.340	57.770	59.900	59.900	4,254,480
2026-07-28	63.500	66.360	61.700	62.410	62.410	3,011,100
2026-07-27	62.790	65.080	60.230	65.070	65.070	3,563,340
2026-07-24	65.040	66.780	63.060	63.510	63.510	4,042,400
2026-07-23	71.000	72.300	65.000	66.290	66.290	5,553,062
2026-07-22	71.400	74.490	70.200	70.950	70.950	5,609,200
2026-07-21	74.500	75.950	71.810	72.600	72.600	7,618,479
2026-07-20	79.790	83.430	79.790	79.790	79.790	3,354,300
2026-07-17	98.520	100.47	88.650	88.650	88.650	2,981,500

Page 1 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.