Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 250,100 |
| 2024-04-26 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-04-25 | 3.680 | 3.820 | 3.600 | 3.730 | 3.730 | 23,383,700 |
| 2024-04-24 | 3.890 | 4.040 | 3.590 | 3.650 | 3.650 | 28,626,900 |
| 2024-04-23 | 3.960 | 4.260 | 3.870 | 3.950 | 3.950 | 15,853,000 |
| 2024-04-22 | 4.450 | 4.530 | 4.060 | 4.080 | 4.080 | 16,387,600 |
| 2024-04-19 | 4.150 | 4.580 | 4.110 | 4.490 | 4.490 | 21,137,900 |
| 2024-04-18 | 3.930 | 4.250 | 3.860 | 4.200 | 4.200 | 17,369,900 |
| 2024-04-17 | 3.420 | 4.040 | 3.420 | 3.860 | 3.860 | 19,847,801 |
| 2024-04-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,578,000 |
| 2024-04-15 | 4.500 | 4.570 | 4.220 | 4.220 | 4.220 | 8,136,500 |
| 2024-04-12 | 4.810 | 4.900 | 4.670 | 4.690 | 4.690 | 5,848,380 |
| 2024-04-11 | 4.770 | 4.860 | 4.700 | 4.810 | 4.810 | 5,671,500 |
| 2024-04-10 | 5.010 | 5.030 | 4.670 | 4.800 | 4.800 | 9,743,900 |
| 2024-04-09 | 4.890 | 5.030 | 4.860 | 4.990 | 4.990 | 8,898,601 |
| 2024-04-08 | 5.130 | 5.130 | 4.870 | 4.880 | 4.880 | 12,999,529 |
| 2024-04-03 | 5.310 | 5.330 | 5.130 | 5.160 | 5.160 | 11,822,500 |
| 2024-04-02 | 5.140 | 5.400 | 5.130 | 5.350 | 5.350 | 16,963,881 |
| 2024-04-01 | 5.090 | 5.180 | 5.060 | 5.130 | 5.130 | 8,753,600 |
| 2024-03-29 | 5.200 | 5.210 | 5.020 | 5.050 | 5.050 | 5,989,500 |
| 2024-03-28 | 5.050 | 5.330 | 5.040 | 5.150 | 5.150 | 12,091,332 |
| 2024-03-27 | 5.360 | 5.360 | 5.040 | 5.090 | 5.090 | 16,101,000 |
| 2024-03-26 | 5.250 | 5.560 | 5.130 | 5.360 | 5.360 | 16,516,886 |
| 2024-03-25 | 5.340 | 5.460 | 5.150 | 5.300 | 5.300 | 14,296,056 |
| 2024-03-22 | 5.380 | 5.500 | 5.250 | 5.350 | 5.350 | 16,854,301 |
| 2024-03-21 | 5.160 | 5.450 | 5.160 | 5.380 | 5.380 | 17,512,901 |
| 2024-03-20 | 5.040 | 5.170 | 5.000 | 5.160 | 5.160 | 9,066,011 |
| 2024-03-19 | 5.110 | 5.190 | 5.040 | 5.070 | 5.070 | 12,879,086 |
| 2024-03-18 | 4.950 | 5.100 | 4.910 | 5.100 | 5.100 | 14,120,201 |
| 2024-03-15 | 4.930 | 4.990 | 4.820 | 4.950 | 4.950 | 12,446,300 |
| 2024-03-14 | 4.830 | 5.080 | 4.780 | 4.960 | 4.960 | 18,871,997 |
| 2024-03-13 | 4.880 | 4.930 | 4.750 | 4.820 | 4.820 | 13,594,000 |
| 2024-03-12 | 4.700 | 5.030 | 4.690 | 4.940 | 4.940 | 20,688,696 |
| 2024-03-11 | 4.550 | 4.700 | 4.540 | 4.700 | 4.700 | 8,895,800 |
| 2024-03-08 | 4.610 | 4.660 | 4.470 | 4.560 | 4.560 | 8,109,200 |
| 2024-03-07 | 4.760 | 4.790 | 4.590 | 4.610 | 4.610 | 10,588,161 |
| 2024-03-06 | 4.520 | 4.790 | 4.520 | 4.740 | 4.740 | 13,431,635 |
| 2024-03-05 | 4.650 | 4.710 | 4.530 | 4.560 | 4.560 | 8,180,000 |
| 2024-03-04 | 4.720 | 4.760 | 4.560 | 4.650 | 4.650 | 10,565,838 |
| 2024-03-01 | 4.850 | 4.870 | 4.620 | 4.750 | 4.750 | 13,944,630 |
| 2024-02-29 | 4.580 | 4.750 | 4.530 | 4.740 | 4.740 | 19,850,672 |
| 2024-02-28 | 5.110 | 5.430 | 4.620 | 4.620 | 4.620 | 33,161,325 |
| 2024-02-27 | 4.800 | 5.080 | 4.710 | 5.080 | 5.080 | 22,043,813 |
| 2024-02-26 | 4.730 | 5.030 | 4.650 | 4.810 | 4.810 | 22,628,487 |
| 2024-02-23 | 4.610 | 4.780 | 4.570 | 4.720 | 4.720 | 23,531,089 |
| 2024-02-22 | 4.400 | 4.720 | 4.300 | 4.620 | 4.620 | 32,398,776 |
| 2024-02-21 | 4.300 | 4.700 | 4.200 | 4.570 | 4.570 | 43,980,438 |
| 2024-02-20 | 3.800 | 4.270 | 3.770 | 4.270 | 4.270 | 25,428,346 |
| 2024-02-19 | 3.750 | 3.990 | 3.450 | 3.880 | 3.880 | 30,258,458 |
| 2024-02-08 | 3.310 | 3.790 | 3.240 | 3.730 | 3.730 | 38,664,997 |
| 2024-02-07 | 4.000 | 4.010 | 3.600 | 3.600 | 3.600 | 15,331,800 |
| 2024-02-06 | 3.950 | 4.300 | 3.950 | 4.000 | 4.000 | 21,959,200 |
| 2024-02-05 | 4.850 | 4.870 | 4.390 | 4.390 | 4.390 | 13,671,800 |
| 2024-02-02 | 5.140 | 5.280 | 4.700 | 4.880 | 4.880 | 14,552,600 |
| 2024-02-01 | 5.230 | 5.240 | 4.940 | 5.070 | 5.070 | 13,226,463 |
| 2024-01-31 | 5.720 | 5.730 | 5.200 | 5.220 | 5.220 | 16,386,200 |
| 2024-01-30 | 5.960 | 6.000 | 5.680 | 5.720 | 5.720 | 11,239,211 |
| 2024-01-29 | 6.310 | 6.340 | 5.920 | 5.950 | 5.950 | 17,671,842 |
| 2024-01-26 | 6.100 | 6.350 | 6.070 | 6.190 | 6.190 | 22,782,700 |
| 2024-01-25 | 5.750 | 6.140 | 5.740 | 6.100 | 6.100 | 25,172,600 |
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.