Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.860	0.870	0.850	0.850	0.827	1,302,000
2023-05-16	0.880	0.880	0.860	0.870	0.846	1,786,000
2023-05-15	0.890	0.890	0.870	0.870	0.846	2,716,000
2023-05-12	0.890	0.900	0.880	0.890	0.866	580,000
2023-05-11	0.900	0.910	0.890	0.910	0.885	1,356,000
2023-05-10	0.920	0.920	0.900	0.900	0.876	2,344,000
2023-05-09	0.910	0.930	0.910	0.920	0.895	1,696,000
2023-05-08	0.910	0.920	0.890	0.920	0.895	812,000
2023-05-05	0.900	0.910	0.890	0.910	0.885	1,058,000
2023-05-04	0.880	0.900	0.870	0.900	0.876	1,378,000
2023-05-03	0.880	0.880	0.860	0.860	0.837	36,000
2023-04-28	0.880	0.900	0.880	0.900	0.876	922,000
2023-04-27	0.880	0.890	0.870	0.890	0.866	502,000
2023-04-26	0.870	0.880	0.870	0.880	0.856	98,000
2023-04-25	0.870	0.880	0.870	0.880	0.856	794,000
2023-04-24	0.880	0.880	0.870	0.880	0.856	998,000
2023-04-21	0.890	0.900	0.880	0.890	0.866	544,000
2023-04-20	0.900	0.910	0.880	0.900	0.876	1,778,000
2023-04-19	0.910	0.910	0.900	0.910	0.885	837,600
2023-04-18	0.900	0.940	0.900	0.920	0.895	3,206,000
2023-04-17	0.900	0.910	0.890	0.910	0.885	1,736,000
2023-04-14	0.900	0.900	0.890	0.900	0.876	220,000
2023-04-13	0.900	0.900	0.890	0.900	0.876	222,000
2023-04-12	0.880	0.900	0.880	0.900	0.876	654,000
2023-04-11	0.870	0.890	0.870	0.890	0.866	928,000
2023-04-06	0.870	0.880	0.860	0.870	0.846	378,000
2023-04-04	0.880	0.880	0.860	0.880	0.856	498,000
2023-04-03	0.870	0.890	0.860	0.880	0.856	872,000
2023-03-31	0.870	0.880	0.860	0.880	0.856	422,000
2023-03-30	0.880	0.880	0.850	0.870	0.846	700,000
2023-03-29	0.880	0.880	0.860	0.870	0.846	284,413
2023-03-28	0.880	0.890	0.870	0.880	0.856	500,000
2023-03-27	0.900	0.900	0.870	0.890	0.866	452,000
2023-03-24	0.940	0.940	0.890	0.890	0.866	1,000,000
2023-03-23	0.910	0.970	0.900	0.940	0.914	2,962,000
2023-03-22	0.920	0.920	0.910	0.910	0.885	106,000
2023-03-21	0.900	0.910	0.890	0.910	0.885	524,000
2023-03-20	0.910	0.920	0.890	0.900	0.876	420,000
2023-03-17	0.920	0.930	0.900	0.910	0.885	6,420,000
2023-03-16	0.890	0.920	0.890	0.920	0.895	1,108,000
2023-03-15	0.910	0.910	0.900	0.900	0.876	120,000
2023-03-14	0.900	0.910	0.880	0.890	0.866	866,000
2023-03-13	0.910	0.920	0.890	0.910	0.885	1,348,000
2023-03-10	0.900	0.920	0.890	0.910	0.885	1,196,000
2023-03-09	0.920	0.920	0.900	0.910	0.885	782,000
2023-03-08	0.940	0.940	0.900	0.910	0.885	2,090,000
2023-03-07	0.940	0.950	0.930	0.930	0.905	536,000
2023-03-06	0.940	0.960	0.940	0.940	0.914	824,000
2023-03-03	0.930	1.020	0.920	0.960	0.934	4,498,000
2023-03-02	0.920	0.940	0.920	0.920	0.895	814,000
2023-03-01	0.900	0.930	0.900	0.920	0.895	452,000
2023-02-28	0.910	0.920	0.900	0.910	0.885	592,000
2023-02-27	0.910	0.920	0.910	0.910	0.885	972,000
2023-02-24	0.920	0.930	0.920	0.920	0.895	884,000
2023-02-23	0.930	0.930	0.920	0.920	0.895	514,000
2023-02-22	0.940	0.940	0.920	0.930	0.905	256,000
2023-02-21	0.930	0.950	0.930	0.940	0.914	1,668,000
2023-02-20	0.920	0.930	0.910	0.930	0.905	322,000
2023-02-17	0.910	0.920	0.900	0.920	0.895	178,000
2023-02-16	0.930	0.930	0.910	0.920	0.895	446,000

← NewerPage 15 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-20	0.0220 HKD
2022-05-16	0.0119 HKD
2021-05-17	0.0360 HKD
2020-06-18	0.1643 HKD
2019-05-30	0.1365 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.