Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 1,846,000 |
| 2024-07-25 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 2,173,400 |
| 2024-07-24 | 1.790 | 1.820 | 1.760 | 1.780 | 1.780 | 3,622,603 |
| 2024-07-23 | 1.880 | 1.910 | 1.810 | 1.820 | 1.820 | 5,964,903 |
| 2024-07-22 | 1.880 | 1.910 | 1.850 | 1.860 | 1.860 | 3,800,401 |
| 2024-07-19 | 1.800 | 1.890 | 1.790 | 1.840 | 1.840 | 4,621,101 |
| 2024-07-18 | 1.880 | 1.890 | 1.790 | 1.830 | 1.830 | 9,954,602 |
| 2024-07-17 | 1.820 | 1.900 | 1.810 | 1.880 | 1.880 | 11,869,372 |
| 2024-07-16 | 1.840 | 1.860 | 1.780 | 1.810 | 1.810 | 2,632,501 |
| 2024-07-15 | 1.840 | 1.850 | 1.770 | 1.840 | 1.840 | 4,990,501 |
| 2024-07-12 | 1.920 | 1.920 | 1.840 | 1.860 | 1.860 | 8,145,718 |
| 2024-07-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,447,317 |
| 2024-07-10 | 1.760 | 1.770 | 1.720 | 1.740 | 1.740 | 3,713,301 |
| 2024-07-09 | 1.760 | 1.820 | 1.710 | 1.710 | 1.710 | 6,504,700 |
| 2024-07-08 | 1.830 | 1.860 | 1.730 | 1.800 | 1.800 | 7,816,002 |
| 2024-07-05 | 1.800 | 1.870 | 1.740 | 1.820 | 1.820 | 6,304,500 |
| 2024-07-04 | 1.760 | 1.880 | 1.710 | 1.800 | 1.800 | 8,044,889 |
| 2024-07-03 | 1.790 | 1.870 | 1.790 | 1.790 | 1.790 | 11,674,690 |
| 2024-07-02 | 1.960 | 1.960 | 1.870 | 1.880 | 1.880 | 22,378,409 |
| 2024-07-01 | 1.690 | 1.870 | 1.690 | 1.870 | 1.870 | 12,591,405 |
| 2024-06-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 260,200 |
| 2024-06-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 811,800 |
| 2024-06-26 | 2.160 | 2.160 | 1.970 | 1.970 | 1.970 | 6,975,100 |
| 2024-06-25 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 1,105,689 |
| 2024-06-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,395,338 |
| 2024-06-21 | 1.880 | 1.880 | 1.830 | 1.880 | 1.880 | 5,381,689 |
| 2024-06-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,911,758 |
| 2024-06-19 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 7,618,158 |
| 2024-06-18 | 1.620 | 1.620 | 1.550 | 1.620 | 1.620 | 6,474,602 |
| 2024-06-17 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 3,773,700 |
| 2024-06-14 | 1.470 | 1.470 | 1.390 | 1.470 | 1.470 | 16,660,103 |
| 2024-06-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 615,100 |
| 2024-06-12 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 2,705,101 |
| 2024-06-11 | 1.170 | 1.270 | 1.150 | 1.270 | 1.270 | 17,907,032 |
| 2024-06-07 | 1.220 | 1.270 | 1.210 | 1.210 | 1.210 | 15,784,900 |
| 2024-06-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,893,100 |
| 2024-06-05 | 1.340 | 1.400 | 1.340 | 1.340 | 1.340 | 26,865,288 |
| 2024-06-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 394,400 |
| 2024-06-03 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 2,582,905 |
| 2024-05-31 | 1.560 | 1.640 | 1.560 | 1.560 | 1.560 | 18,095,801 |
| 2024-05-30 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 5,824,000 |
| 2024-05-29 | 1.810 | 1.900 | 1.730 | 1.730 | 1.730 | 18,151,802 |
| 2024-05-28 | 1.920 | 1.960 | 1.820 | 1.820 | 1.820 | 8,100,400 |
| 2024-05-27 | 2.050 | 2.080 | 1.920 | 1.920 | 1.920 | 13,927,900 |
| 2024-05-24 | 1.950 | 2.090 | 1.920 | 2.020 | 2.020 | 20,020,980 |
| 2024-05-23 | 1.880 | 2.070 | 1.880 | 2.020 | 2.020 | 22,777,676 |
| 2024-05-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,308,900 |
| 2024-05-21 | 2.130 | 2.130 | 2.080 | 2.080 | 2.080 | 6,578,200 |
| 2024-05-20 | 2.310 | 2.310 | 2.190 | 2.190 | 2.190 | 19,392,005 |
| 2024-05-17 | 2.390 | 2.430 | 2.220 | 2.310 | 2.310 | 32,532,666 |
| 2024-05-16 | 2.200 | 2.340 | 2.180 | 2.340 | 2.340 | 34,194,942 |
| 2024-05-15 | 2.230 | 2.300 | 2.230 | 2.230 | 2.230 | 42,339,072 |
| 2024-05-14 | 2.350 | 2.430 | 2.350 | 2.350 | 2.350 | 48,752,248 |
| 2024-05-13 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 1,820,100 |
| 2024-05-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 185,100 |
| 2024-05-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 111,400 |
| 2024-05-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 260,400 |
| 2024-05-07 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 218,600 |
| 2024-05-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 424,800 |
| 2024-04-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 247,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.