Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.460 | 5.880 | 5.460 | 5.840 | 5.840 | 22,177,400 |
| 2024-01-23 | 5.470 | 5.600 | 5.340 | 5.450 | 5.450 | 11,380,700 |
| 2024-01-22 | 5.750 | 5.820 | 5.420 | 5.460 | 5.460 | 14,311,600 |
| 2024-01-19 | 5.920 | 5.940 | 5.780 | 5.800 | 5.800 | 10,293,200 |
| 2024-01-18 | 5.860 | 6.000 | 5.740 | 6.000 | 6.000 | 15,177,801 |
| 2024-01-17 | 6.120 | 6.150 | 5.880 | 5.930 | 5.930 | 13,137,900 |
| 2024-01-16 | 6.260 | 6.300 | 6.060 | 6.140 | 6.140 | 15,334,600 |
| 2024-01-15 | 6.150 | 6.320 | 6.110 | 6.250 | 6.250 | 14,708,200 |
| 2024-01-12 | 6.230 | 6.420 | 6.160 | 6.190 | 6.190 | 18,475,000 |
| 2024-01-11 | 6.080 | 6.250 | 6.070 | 6.230 | 6.230 | 17,639,549 |
| 2024-01-10 | 6.160 | 6.200 | 6.040 | 6.040 | 6.040 | 14,418,300 |
| 2024-01-09 | 6.220 | 6.360 | 6.180 | 6.200 | 6.200 | 14,517,400 |
| 2024-01-08 | 6.380 | 6.460 | 6.180 | 6.190 | 6.190 | 16,451,272 |
| 2024-01-05 | 6.290 | 6.390 | 6.250 | 6.310 | 6.310 | 17,397,172 |
| 2024-01-04 | 6.380 | 6.410 | 6.190 | 6.290 | 6.290 | 18,520,300 |
| 2024-01-03 | 6.410 | 6.480 | 6.320 | 6.400 | 6.400 | 23,220,172 |
| 2024-01-02 | 6.640 | 6.720 | 6.360 | 6.390 | 6.390 | 31,705,301 |
| 2023-12-29 | 6.990 | 7.150 | 6.590 | 6.620 | 6.620 | 35,840,972 |
| 2023-12-28 | 6.760 | 7.010 | 6.700 | 6.950 | 6.950 | 24,568,700 |
| 2023-12-27 | 6.730 | 6.940 | 6.570 | 6.850 | 6.850 | 26,059,992 |
| 2023-12-26 | 7.100 | 7.130 | 6.710 | 6.760 | 6.760 | 31,331,707 |
| 2023-12-25 | 7.530 | 7.630 | 7.010 | 7.130 | 7.130 | 46,464,507 |
| 2023-12-22 | 8.480 | 8.600 | 7.790 | 7.790 | 7.790 | 53,755,310 |
| 2023-12-21 | 8.320 | 8.980 | 8.050 | 8.650 | 8.650 | 57,130,117 |
| 2023-12-20 | 8.290 | 8.670 | 8.160 | 8.440 | 8.440 | 38,034,632 |
| 2023-12-19 | 8.350 | 8.400 | 8.130 | 8.310 | 8.310 | 42,766,801 |
| 2023-12-18 | 8.110 | 8.800 | 7.820 | 8.600 | 8.600 | 70,269,598 |
| 2023-12-15 | 8.180 | 8.690 | 8.140 | 8.250 | 8.250 | 72,901,601 |
| 2023-12-14 | 8.560 | 8.720 | 8.010 | 8.080 | 8.080 | 73,132,479 |
| 2023-12-13 | 8.820 | 9.580 | 8.400 | 8.420 | 8.420 | 120,426,617 |
| 2023-12-12 | 8.000 | 8.820 | 7.880 | 8.820 | 8.820 | 83,212,287 |
| 2023-12-11 | 7.290 | 8.020 | 7.210 | 8.020 | 8.020 | 60,683,665 |
| 2023-12-08 | 7.640 | 7.940 | 7.260 | 7.290 | 7.290 | 52,734,264 |
| 2023-12-07 | 7.340 | 8.270 | 7.320 | 7.730 | 7.730 | 75,356,780 |
| 2023-12-06 | 7.840 | 7.840 | 7.380 | 7.550 | 7.550 | 69,477,201 |
| 2023-12-05 | 7.030 | 7.740 | 6.930 | 7.740 | 7.740 | 50,595,232 |
| 2023-12-04 | 7.200 | 7.340 | 6.960 | 7.040 | 7.040 | 44,568,100 |
| 2023-12-01 | 7.380 | 7.390 | 7.060 | 7.230 | 7.230 | 68,336,763 |
| 2023-11-30 | 7.500 | 8.060 | 7.180 | 7.660 | 7.660 | 107,917,052 |
| 2023-11-29 | 6.550 | 7.330 | 6.540 | 7.330 | 7.330 | 28,063,360 |
| 2023-11-28 | 7.000 | 7.020 | 6.660 | 6.660 | 6.660 | 66,658,538 |
| 2023-11-27 | 6.870 | 7.730 | 6.750 | 7.400 | 7.400 | 84,829,599 |
| 2023-11-24 | 6.900 | 7.430 | 6.870 | 7.030 | 7.030 | 60,027,344 |
| 2023-11-23 | 6.740 | 6.990 | 6.630 | 6.930 | 6.930 | 47,421,132 |
| 2023-11-22 | 6.990 | 7.500 | 6.810 | 6.820 | 6.820 | 73,484,093 |
| 2023-11-21 | 6.480 | 7.040 | 6.450 | 7.040 | 7.040 | 77,324,887 |
| 2023-11-20 | 6.320 | 6.470 | 6.280 | 6.400 | 6.400 | 15,360,500 |
| 2023-11-17 | 6.260 | 6.310 | 6.230 | 6.290 | 6.290 | 10,968,593 |
| 2023-11-16 | 6.390 | 6.400 | 6.260 | 6.290 | 6.290 | 17,457,500 |
| 2023-11-15 | 6.350 | 6.570 | 6.320 | 6.480 | 6.480 | 28,178,639 |
| 2023-11-14 | 6.270 | 6.430 | 6.230 | 6.340 | 6.340 | 16,140,094 |
| 2023-11-13 | 6.280 | 6.290 | 6.170 | 6.290 | 6.290 | 16,765,901 |
| 2023-11-10 | 6.210 | 6.600 | 6.190 | 6.280 | 6.280 | 24,268,661 |
| 2023-11-09 | 6.390 | 6.400 | 6.150 | 6.170 | 6.170 | 24,415,500 |
| 2023-11-08 | 6.350 | 6.420 | 6.230 | 6.290 | 6.290 | 24,918,900 |
| 2023-11-07 | 6.370 | 6.420 | 6.220 | 6.360 | 6.360 | 34,076,100 |
| 2023-11-06 | 6.340 | 6.510 | 6.240 | 6.420 | 6.420 | 37,987,462 |
| 2023-11-03 | 6.390 | 6.600 | 6.270 | 6.390 | 6.390 | 54,309,737 |
| 2023-11-02 | 6.140 | 6.810 | 6.070 | 6.810 | 6.810 | 57,720,487 |
| 2023-11-01 | 6.150 | 6.500 | 6.110 | 6.190 | 6.190 | 32,156,800 |
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.