Beijing Mainstreets Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.190	6.350	5.810	5.810	5.810	76,365,066
2023-07-28	5.410	5.900	5.410	5.900	5.900	49,458,901
2023-07-27	5.430	5.580	5.300	5.360	5.360	44,796,935
2023-07-26	5.360	5.900	5.300	5.610	5.610	56,530,168
2023-07-25	5.320	5.500	5.250	5.360	5.360	23,100,001
2023-07-24	5.300	5.330	5.100	5.180	5.180	18,170,990
2023-07-21	5.250	5.390	5.200	5.330	5.330	25,236,790
2023-07-20	5.180	5.350	5.120	5.250	5.250	24,388,655
2023-07-19	5.010	5.380	4.990	5.230	5.230	32,998,036
2023-07-18	5.050	5.080	4.900	4.980	4.980	10,452,100
2023-07-17	5.000	5.100	4.900	5.030	5.030	25,158,600
2023-07-14	4.590	5.130	4.550	5.130	5.130	21,099,847
2023-07-13	4.700	4.750	4.620	4.660	4.660	5,536,000
2023-07-12	4.830	4.850	4.650	4.660	4.660	9,428,200
2023-07-11	4.930	5.090	4.780	4.810	4.810	14,853,501
2023-07-10	4.820	4.830	4.710	4.760	4.760	8,131,300
2023-07-07	4.760	4.920	4.720	4.840	4.840	14,154,303
2023-07-06	4.720	4.850	4.640	4.770	4.770	13,412,600
2023-07-05	4.690	4.890	4.660	4.740	4.740	16,991,772
2023-07-04	4.680	4.700	4.590	4.670	4.670	12,155,092
2023-07-03	4.580	4.740	4.550	4.710	4.710	22,929,390
2023-06-30	4.700	5.170	4.700	4.810	4.810	32,180,401
2023-06-29	5.200	5.210	4.750	4.810	4.810	40,087,171
2023-06-28	4.860	4.950	4.720	4.950	4.950	12,093,624
2023-06-27	4.130	4.500	4.120	4.500	4.500	7,225,872
2023-06-26	4.170	4.260	4.090	4.090	4.090	4,758,922
2023-06-21	4.180	4.440	4.160	4.170	4.170	7,218,652
2023-06-20	4.330	4.360	4.130	4.160	4.160	7,602,403
2023-06-19	4.550	4.570	4.320	4.340	4.340	6,040,500
2023-06-16	4.640	4.660	4.550	4.550	4.550	3,247,602
2023-06-15	4.590	4.610	4.530	4.600	4.600	2,936,500
2023-06-14	4.710	4.710	4.560	4.580	4.580	3,974,411
2023-06-13	4.720	4.800	4.650	4.660	4.660	4,149,202
2023-06-12	4.680	4.720	4.560	4.700	4.700	4,608,653
2023-06-09	4.890	4.890	4.660	4.670	4.670	6,524,100
2023-06-08	4.730	4.950	4.710	4.850	4.850	8,965,100
2023-06-07	4.730	4.850	4.610	4.730	4.730	3,184,199
2023-06-06	4.760	4.780	4.640	4.660	4.660	2,886,500
2023-06-05	4.730	4.780	4.650	4.760	4.760	3,138,200
2023-06-02	4.550	4.800	4.540	4.730	4.730	4,669,631
2023-06-01	4.720	4.740	4.540	4.550	4.550	4,620,734
2023-05-31	4.700	4.770	4.670	4.670	4.670	2,433,002
2023-05-30	4.650	4.690	4.570	4.690	4.690	2,841,001
2023-05-29	4.790	4.810	4.610	4.630	4.630	3,260,899
2023-05-26	4.760	4.840	4.660	4.800	4.800	2,742,400
2023-05-25	4.750	4.770	4.610	4.750	4.750	2,695,600
2023-05-24	4.840	4.860	4.740	4.750	4.750	3,745,700
2023-05-23	4.840	4.920	4.810	4.890	4.890	2,516,300
2023-05-22	4.830	4.860	4.760	4.820	4.820	3,116,300
2023-05-19	4.900	4.950	4.760	4.810	4.810	2,856,126
2023-05-18	4.790	4.900	4.760	4.890	4.890	4,542,568
2023-05-17	4.760	4.790	4.690	4.780	4.780	2,773,201
2023-05-16	4.850	4.850	4.710	4.760	4.760	2,745,500
2023-05-15	4.930	4.930	4.770	4.850	4.850	3,102,800
2023-05-12	4.860	4.950	4.830	4.840	4.840	2,852,900
2023-05-11	4.760	4.910	4.740	4.890	4.890	3,414,600
2023-05-10	4.820	4.900	4.730	4.750	4.750	3,485,200
2023-05-09	4.830	4.940	4.790	4.840	4.840	5,308,300
2023-05-08	4.960	4.980	4.830	4.840	4.840	4,636,600
2023-05-05	4.880	4.990	4.840	4.980	4.980	8,537,700

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.