Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.630 | 4.880 | 4.630 | 4.830 | 4.830 | 12,087,602 |
| 2023-04-28 | 4.380 | 4.560 | 4.360 | 4.520 | 4.520 | 5,074,400 |
| 2023-04-27 | 4.490 | 4.520 | 4.380 | 4.380 | 4.380 | 3,834,610 |
| 2023-04-26 | 4.370 | 4.490 | 4.340 | 4.480 | 4.480 | 3,753,900 |
| 2023-04-25 | 4.380 | 4.430 | 4.290 | 4.380 | 4.380 | 4,000,401 |
| 2023-04-24 | 4.400 | 4.490 | 4.290 | 4.400 | 4.400 | 5,534,241 |
| 2023-04-21 | 4.530 | 4.630 | 4.410 | 4.440 | 4.440 | 4,949,312 |
| 2023-04-20 | 4.610 | 4.620 | 4.420 | 4.490 | 4.490 | 7,809,301 |
| 2023-04-19 | 4.800 | 4.800 | 4.580 | 4.590 | 4.590 | 6,667,800 |
| 2023-04-18 | 4.970 | 4.970 | 4.770 | 4.780 | 4.780 | 4,322,100 |
| 2023-04-17 | 4.980 | 4.990 | 4.890 | 4.930 | 4.930 | 2,361,901 |
| 2023-04-14 | 5.070 | 5.100 | 4.950 | 4.960 | 4.960 | 2,738,600 |
| 2023-04-13 | 5.010 | 5.080 | 4.980 | 5.050 | 5.050 | 3,490,800 |
| 2023-04-12 | 4.930 | 5.030 | 4.890 | 5.030 | 5.030 | 4,649,601 |
| 2023-04-11 | 4.900 | 4.940 | 4.840 | 4.910 | 4.910 | 3,853,900 |
| 2023-04-10 | 5.050 | 5.050 | 4.880 | 4.910 | 4.910 | 4,512,159 |
| 2023-04-07 | 4.880 | 5.060 | 4.860 | 5.050 | 5.050 | 4,812,701 |
| 2023-04-06 | 4.930 | 4.960 | 4.790 | 4.890 | 4.890 | 5,622,900 |
| 2023-04-04 | 5.080 | 5.080 | 4.920 | 4.940 | 4.940 | 3,321,300 |
| 2023-04-03 | 5.060 | 5.090 | 4.990 | 5.090 | 5.090 | 2,741,445 |
| 2023-03-31 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 3,056,345 |
| 2023-03-30 | 5.060 | 5.070 | 4.950 | 4.990 | 4.990 | 3,786,800 |
| 2023-03-29 | 5.160 | 5.190 | 5.040 | 5.060 | 5.060 | 2,937,200 |
| 2023-03-28 | 5.230 | 5.270 | 5.140 | 5.150 | 5.150 | 2,425,200 |
| 2023-03-27 | 5.300 | 5.340 | 5.230 | 5.230 | 5.230 | 2,448,010 |
| 2023-03-24 | 5.300 | 5.320 | 5.230 | 5.300 | 5.300 | 2,814,243 |
| 2023-03-23 | 5.270 | 5.310 | 5.220 | 5.270 | 5.270 | 3,874,101 |
| 2023-03-22 | 5.240 | 5.310 | 5.190 | 5.270 | 5.270 | 2,704,300 |
| 2023-03-21 | 5.100 | 5.240 | 5.070 | 5.230 | 5.230 | 3,989,700 |
| 2023-03-20 | 5.180 | 5.240 | 5.080 | 5.100 | 5.100 | 4,688,000 |
| 2023-03-17 | 5.240 | 5.280 | 5.190 | 5.210 | 5.210 | 2,631,400 |
| 2023-03-16 | 5.280 | 5.330 | 5.170 | 5.180 | 5.180 | 3,575,300 |
| 2023-03-15 | 5.260 | 5.350 | 5.160 | 5.280 | 5.280 | 4,113,500 |
| 2023-03-14 | 5.340 | 5.390 | 5.140 | 5.240 | 5.240 | 6,161,601 |
| 2023-03-13 | 5.450 | 5.450 | 5.280 | 5.340 | 5.340 | 4,913,600 |
| 2023-03-10 | 5.520 | 5.520 | 5.410 | 5.430 | 5.430 | 2,334,900 |
| 2023-03-09 | 5.540 | 5.560 | 5.510 | 5.510 | 5.510 | 1,802,400 |
| 2023-03-08 | 5.450 | 5.560 | 5.400 | 5.550 | 5.550 | 3,258,624 |
| 2023-03-07 | 5.540 | 5.570 | 5.450 | 5.450 | 5.450 | 3,887,979 |
| 2023-03-06 | 5.660 | 5.660 | 5.500 | 5.540 | 5.540 | 5,593,000 |
| 2023-03-03 | 5.620 | 5.680 | 5.610 | 5.640 | 5.640 | 3,956,901 |
| 2023-03-02 | 5.700 | 5.720 | 5.620 | 5.620 | 5.620 | 3,706,055 |
| 2023-03-01 | 5.650 | 5.700 | 5.610 | 5.690 | 5.690 | 3,431,540 |
| 2023-02-28 | 5.610 | 5.650 | 5.580 | 5.650 | 5.650 | 3,293,200 |
| 2023-02-27 | 5.710 | 5.720 | 5.580 | 5.590 | 5.590 | 4,527,279 |
| 2023-02-24 | 5.660 | 5.710 | 5.590 | 5.670 | 5.670 | 4,586,410 |
| 2023-02-23 | 5.690 | 5.740 | 5.670 | 5.690 | 5.690 | 5,233,800 |
| 2023-02-22 | 5.690 | 5.710 | 5.620 | 5.670 | 5.670 | 4,577,951 |
| 2023-02-21 | 5.750 | 5.820 | 5.680 | 5.690 | 5.690 | 6,304,350 |
| 2023-02-20 | 5.630 | 5.840 | 5.600 | 5.710 | 5.710 | 9,886,595 |
| 2023-02-17 | 5.760 | 5.870 | 5.730 | 5.750 | 5.750 | 5,440,500 |
| 2023-02-16 | 5.920 | 5.950 | 5.710 | 5.750 | 5.750 | 7,990,024 |
| 2023-02-15 | 5.990 | 6.020 | 5.870 | 5.920 | 5.920 | 6,519,201 |
| 2023-02-14 | 6.150 | 6.150 | 5.980 | 6.000 | 6.000 | 9,230,765 |
| 2023-02-13 | 6.000 | 6.140 | 5.950 | 6.090 | 6.090 | 11,935,982 |
| 2023-02-10 | 5.900 | 6.050 | 5.880 | 5.960 | 5.960 | 9,788,212 |
| 2023-02-09 | 5.820 | 5.940 | 5.810 | 5.890 | 5.890 | 6,328,501 |
| 2023-02-08 | 5.880 | 6.050 | 5.850 | 5.910 | 5.910 | 10,791,857 |
| 2023-02-07 | 5.830 | 5.900 | 5.790 | 5.880 | 5.880 | 11,090,449 |
| 2023-02-06 | 5.800 | 5.930 | 5.770 | 5.850 | 5.850 | 13,058,608 |
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.