Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6.160 | 6.250 | 6.030 | 6.190 | 6.190 | 23,451,300 |
| 2023-10-30 | 6.110 | 6.350 | 5.950 | 6.140 | 6.140 | 29,560,368 |
| 2023-10-27 | 6.060 | 6.190 | 5.990 | 6.050 | 6.050 | 22,250,900 |
| 2023-10-26 | 6.090 | 6.250 | 6.000 | 6.060 | 6.060 | 27,755,300 |
| 2023-10-25 | 6.100 | 6.280 | 6.050 | 6.140 | 6.140 | 44,680,000 |
| 2023-10-24 | 5.430 | 5.970 | 5.430 | 5.970 | 5.970 | 24,484,168 |
| 2023-10-23 | 5.500 | 5.560 | 5.310 | 5.430 | 5.430 | 21,565,700 |
| 2023-10-20 | 5.440 | 5.900 | 5.400 | 5.700 | 5.700 | 28,079,368 |
| 2023-10-19 | 5.590 | 5.600 | 5.420 | 5.480 | 5.480 | 10,446,600 |
| 2023-10-18 | 5.690 | 5.750 | 5.590 | 5.620 | 5.620 | 11,062,768 |
| 2023-10-17 | 5.690 | 5.890 | 5.690 | 5.750 | 5.750 | 16,581,606 |
| 2023-10-16 | 5.750 | 5.770 | 5.600 | 5.650 | 5.650 | 12,609,586 |
| 2023-10-13 | 5.840 | 5.870 | 5.740 | 5.760 | 5.760 | 16,079,523 |
| 2023-10-12 | 5.850 | 5.920 | 5.720 | 5.860 | 5.860 | 23,662,507 |
| 2023-10-11 | 5.680 | 5.960 | 5.680 | 5.920 | 5.920 | 48,825,016 |
| 2023-10-10 | 5.300 | 5.800 | 5.300 | 5.800 | 5.800 | 22,475,393 |
| 2023-10-09 | 5.450 | 5.450 | 5.210 | 5.270 | 5.270 | 15,273,200 |
| 2023-09-28 | 5.280 | 5.480 | 5.250 | 5.450 | 5.450 | 19,249,800 |
| 2023-09-27 | 5.480 | 5.480 | 5.230 | 5.250 | 5.250 | 19,592,700 |
| 2023-09-26 | 5.620 | 5.630 | 5.430 | 5.440 | 5.440 | 20,872,000 |
| 2023-09-25 | 5.800 | 5.810 | 5.590 | 5.640 | 5.640 | 32,437,839 |
| 2023-09-22 | 5.770 | 6.050 | 5.660 | 5.920 | 5.920 | 33,067,648 |
| 2023-09-21 | 5.760 | 6.130 | 5.720 | 5.830 | 5.830 | 40,696,947 |
| 2023-09-20 | 5.530 | 5.930 | 5.530 | 5.870 | 5.870 | 42,678,741 |
| 2023-09-19 | 5.500 | 5.850 | 5.460 | 5.660 | 5.660 | 35,043,300 |
| 2023-09-18 | 5.480 | 5.550 | 5.320 | 5.510 | 5.510 | 15,510,601 |
| 2023-09-15 | 5.600 | 5.640 | 5.470 | 5.490 | 5.490 | 20,559,300 |
| 2023-09-14 | 5.730 | 5.750 | 5.500 | 5.550 | 5.550 | 29,738,300 |
| 2023-09-13 | 5.720 | 5.840 | 5.650 | 5.830 | 5.830 | 32,850,580 |
| 2023-09-12 | 5.800 | 5.820 | 5.660 | 5.690 | 5.690 | 27,253,900 |
| 2023-09-11 | 5.930 | 5.980 | 5.580 | 5.790 | 5.790 | 44,240,301 |
| 2023-09-08 | 6.270 | 6.370 | 5.900 | 6.060 | 6.060 | 68,047,040 |
| 2023-09-07 | 6.390 | 6.900 | 6.270 | 6.560 | 6.560 | 74,022,840 |
| 2023-09-06 | 6.410 | 6.800 | 6.120 | 6.470 | 6.470 | 79,243,952 |
| 2023-09-05 | 6.900 | 7.090 | 6.760 | 6.760 | 6.760 | 63,740,762 |
| 2023-09-04 | 6.900 | 7.510 | 6.880 | 7.510 | 7.510 | 67,411,168 |
| 2023-09-01 | 6.460 | 6.830 | 6.450 | 6.830 | 6.830 | 92,959,043 |
| 2023-08-31 | 6.460 | 6.850 | 6.210 | 6.210 | 6.210 | 69,494,822 |
| 2023-08-30 | 7.750 | 7.750 | 6.760 | 6.900 | 6.900 | 115,031,370 |
| 2023-08-29 | 6.600 | 7.180 | 6.370 | 7.180 | 7.180 | 69,552,770 |
| 2023-08-28 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 11,179,400 |
| 2023-08-25 | 5.360 | 5.940 | 5.350 | 5.940 | 5.940 | 27,649,375 |
| 2023-08-24 | 5.470 | 5.600 | 5.290 | 5.400 | 5.400 | 12,608,400 |
| 2023-08-23 | 5.520 | 5.650 | 5.350 | 5.520 | 5.520 | 16,887,400 |
| 2023-08-22 | 5.690 | 5.750 | 5.480 | 5.620 | 5.620 | 16,648,828 |
| 2023-08-21 | 5.730 | 5.820 | 5.550 | 5.560 | 5.560 | 19,415,807 |
| 2023-08-18 | 5.950 | 6.040 | 5.720 | 5.730 | 5.730 | 32,289,407 |
| 2023-08-17 | 5.800 | 6.140 | 5.770 | 5.930 | 5.930 | 50,765,134 |
| 2023-08-16 | 5.310 | 5.870 | 5.270 | 5.870 | 5.870 | 32,909,810 |
| 2023-08-15 | 5.430 | 5.470 | 5.250 | 5.340 | 5.340 | 16,152,800 |
| 2023-08-14 | 5.250 | 5.540 | 5.220 | 5.390 | 5.390 | 22,045,300 |
| 2023-08-11 | 5.620 | 5.720 | 5.400 | 5.420 | 5.420 | 31,036,001 |
| 2023-08-10 | 5.370 | 5.620 | 5.200 | 5.430 | 5.430 | 40,777,400 |
| 2023-08-09 | 5.570 | 5.600 | 5.350 | 5.370 | 5.370 | 45,642,300 |
| 2023-08-08 | 6.380 | 6.500 | 5.630 | 5.720 | 5.720 | 68,459,694 |
| 2023-08-07 | 6.300 | 6.920 | 6.080 | 6.250 | 6.250 | 89,076,616 |
| 2023-08-04 | 5.900 | 6.380 | 5.750 | 6.380 | 6.380 | 71,240,647 |
| 2023-08-03 | 5.620 | 5.850 | 5.520 | 5.800 | 5.800 | 39,556,253 |
| 2023-08-02 | 5.590 | 5.830 | 5.590 | 5.620 | 5.620 | 31,806,119 |
| 2023-08-01 | 5.650 | 5.900 | 5.650 | 5.720 | 5.720 | 46,700,395 |
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.