Beijing North Star Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.050	1.060	1.050	1.050	1.022	345,000
2022-05-24	1.060	1.070	1.040	1.040	1.012	1,386,000
2022-05-23	1.070	1.070	1.050	1.070	1.041	236,000
2022-05-20	1.060	1.070	1.050	1.070	1.041	610,000
2022-05-19	1.040	1.070	1.040	1.070	1.041	664,000
2022-05-18	1.030	1.060	1.020	1.050	1.022	1,431,218
2022-05-17	1.040	1.050	1.030	1.040	1.012	466,000
2022-05-16	1.040	1.050	1.010	1.030	1.002	1,278,000
2022-05-13	1.030	1.050	1.010	1.030	0.990	1,408,000
2022-05-12	1.030	1.030	1.000	1.020	0.981	2,762,000
2022-05-11	1.020	1.050	1.020	1.030	0.990	960,000
2022-05-10	1.030	1.040	1.020	1.030	0.990	990,000
2022-05-06	1.060	1.060	1.030	1.040	1.000	926,000
2022-05-05	1.080	1.090	1.050	1.060	1.019	1,888,000
2022-05-04	1.070	1.080	1.070	1.080	1.039	18,000
2022-05-03	1.060	1.080	1.060	1.060	1.019	52,000
2022-04-29	1.060	1.090	1.040	1.070	1.029	528,000
2022-04-28	1.040	1.070	1.040	1.070	1.029	20,000
2022-04-27	1.060	1.080	1.060	1.070	1.029	520,000
2022-04-26	1.060	1.090	1.060	1.070	1.029	732,000
2022-04-25	1.070	1.070	1.040	1.050	1.010	1,408,000
2022-04-22	1.070	1.100	1.070	1.080	1.039	1,046,000
2022-04-21	1.100	1.110	1.080	1.080	1.039	584,000
2022-04-20	1.120	1.120	1.090	1.100	1.058	878,000
2022-04-19	1.140	1.140	1.110	1.120	1.077	760,000
2022-04-14	1.140	1.150	1.120	1.140	1.096	484,000
2022-04-13	1.140	1.140	1.110	1.110	1.067	1,132,000
2022-04-12	1.120	1.140	1.110	1.130	1.087	1,946,000
2022-04-11	1.180	1.190	1.090	1.110	1.067	2,786,000
2022-04-08	1.190	1.210	1.170	1.180	1.135	4,918,000
2022-04-07	1.220	1.230	1.190	1.200	1.154	1,192,000
2022-04-06	1.200	1.240	1.180	1.230	1.183	10,150,000
2022-04-04	1.170	1.220	1.170	1.220	1.173	974,000
2022-04-01	1.140	1.170	1.140	1.170	1.125	32,000
2022-03-31	1.150	1.190	1.150	1.170	1.125	1,372,000
2022-03-30	1.140	1.240	1.140	1.170	1.125	14,374,000
2022-03-29	1.160	1.160	1.120	1.140	1.096	1,438,000
2022-03-28	1.100	1.170	1.100	1.150	1.106	3,196,000
2022-03-25	1.130	1.160	1.120	1.140	1.096	3,232,000
2022-03-24	1.120	1.150	1.120	1.130	1.087	3,068,000
2022-03-23	1.120	1.150	1.120	1.130	1.087	1,940,000
2022-03-22	1.100	1.140	1.090	1.110	1.067	1,718,000
2022-03-21	1.120	1.130	1.090	1.100	1.058	1,516,000
2022-03-18	1.100	1.140	1.080	1.110	1.067	9,021,613
2022-03-17	1.090	1.120	1.080	1.110	1.067	5,782,000
2022-03-16	1.060	1.090	1.000	1.070	1.029	7,700,000
2022-03-15	1.070	1.090	1.030	1.040	1.000	1,656,000
2022-03-14	1.120	1.140	1.070	1.090	1.048	2,522,000
2022-03-11	1.140	1.160	1.120	1.160	1.115	1,772,000
2022-03-10	1.160	1.180	1.150	1.160	1.115	390,000
2022-03-09	1.180	1.190	1.130	1.140	1.096	1,612,000
2022-03-08	1.190	1.200	1.170	1.180	1.135	354,000
2022-03-07	1.210	1.210	1.190	1.200	1.154	942,000
2022-03-04	1.220	1.220	1.190	1.200	1.154	668,000
2022-03-03	1.180	1.240	1.180	1.230	1.183	2,620,000
2022-03-02	1.180	1.190	1.170	1.180	1.135	772,000
2022-03-01	1.170	1.200	1.170	1.190	1.144	316,000
2022-02-28	1.190	1.190	1.170	1.190	1.144	472,000
2022-02-25	1.180	1.200	1.180	1.200	1.154	1,236,000
2022-02-24	1.220	1.220	1.180	1.180	1.135	2,814,000

← NewerPage 19 of 21 · 1,229 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.