Beijing Mainstreets Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.870	5.880	5.750	5.820	5.820	13,756,426
2023-02-02	6.070	6.110	5.870	5.920	5.920	20,585,693
2023-02-01	6.260	6.260	5.930	6.070	6.070	30,683,140
2023-01-31	5.580	6.150	5.490	6.150	6.150	18,215,160
2023-01-30	5.610	5.610	5.410	5.590	5.590	16,811,683
2023-01-20	6.100	6.100	5.540	5.650	5.650	18,425,420
2023-01-19	6.160	6.160	6.080	6.120	6.120	3,411,593
2023-01-18	6.200	6.210	6.100	6.160	6.160	3,646,909
2023-01-17	6.090	6.250	6.070	6.150	6.150	5,786,079
2023-01-16	6.290	6.290	6.020	6.090	6.090	9,918,702
2023-01-13	6.300	6.320	6.150	6.270	6.270	5,164,102
2023-01-12	6.400	6.460	6.250	6.300	6.300	4,781,200
2023-01-11	6.560	6.620	6.430	6.430	6.430	4,222,801
2023-01-10	6.630	6.780	6.560	6.560	6.560	5,232,145
2023-01-09	6.720	6.850	6.560	6.660	6.660	6,580,001
2023-01-06	6.740	6.790	6.570	6.570	6.570	5,862,450
2023-01-05	6.760	6.800	6.570	6.720	6.720	6,129,600
2023-01-04	6.620	6.920	6.540	6.700	6.700	7,268,926
2023-01-03	6.480	6.620	6.440	6.620	6.620	5,120,026
2022-12-30	6.250	6.550	6.160	6.500	6.500	8,096,100
2022-12-29	6.660	6.660	6.210	6.240	6.240	10,087,058
2022-12-28	6.370	6.750	6.300	6.660	6.660	10,321,700
2022-12-27	6.410	6.430	6.320	6.350	6.350	3,447,358
2022-12-26	6.450	6.450	6.330	6.390	6.390	3,908,900
2022-12-23	6.330	6.520	6.320	6.400	6.400	4,184,601
2022-12-22	6.350	6.660	6.240	6.420	6.420	8,835,294
2022-12-21	6.310	6.380	6.220	6.230	6.230	4,829,300
2022-12-20	6.200	6.420	5.960	6.290	6.290	9,518,700
2022-12-19	6.540	6.670	6.190	6.250	6.250	12,607,345
2022-12-16	6.880	7.140	6.500	6.590	6.590	16,518,426
2022-12-15	6.820	6.900	6.680	6.770	6.770	10,028,814
2022-12-14	7.060	7.360	6.730	6.780	6.780	29,892,248
2022-12-13	6.500	7.150	6.450	7.150	7.150	34,819,478
2022-12-12	6.460	6.500	6.350	6.500	6.500	5,851,421
2022-12-09	6.500	6.530	6.350	6.460	6.460	6,867,700
2022-12-08	6.550	6.600	6.400	6.500	6.500	4,781,195
2022-12-07	6.600	6.650	6.500	6.500	6.500	6,348,300
2022-12-06	6.530	6.810	6.530	6.640	6.640	8,691,100
2022-12-05	6.650	6.790	6.530	6.610	6.610	13,043,312
2022-12-02	6.400	6.510	6.340	6.500	6.500	7,017,700
2022-12-01	6.460	6.630	6.340	6.490	6.490	10,342,085
2022-11-30	6.600	6.650	6.350	6.420	6.420	15,608,881
2022-11-29	6.980	6.980	6.400	6.650	6.650	19,422,893
2022-11-28	6.380	6.450	6.270	6.450	6.450	6,343,100
2022-11-25	6.530	6.580	6.380	6.490	6.490	7,681,700
2022-11-24	6.480	6.610	6.420	6.490	6.490	7,618,252
2022-11-23	6.650	6.650	6.260	6.430	6.430	10,474,920
2022-11-22	6.580	6.680	6.520	6.620	6.620	7,380,143
2022-11-21	6.500	6.700	6.370	6.570	6.570	10,728,850
2022-11-18	6.430	6.620	6.300	6.500	6.500	11,026,600
2022-11-17	6.420	6.520	6.380	6.470	6.470	7,844,500
2022-11-16	6.570	6.770	6.470	6.480	6.480	14,803,791
2022-11-15	6.330	6.650	6.300	6.570	6.570	18,292,537
2022-11-14	6.570	6.720	6.290	6.330	6.330	18,012,905
2022-11-11	6.270	6.690	6.270	6.540	6.540	22,751,377
2022-11-10	6.100	6.490	6.010	6.260	6.260	20,970,372
2022-11-09	6.160	6.350	6.050	6.080	6.080	12,980,002
2022-11-08	6.020	6.150	5.940	5.990	5.990	13,841,338
2022-11-07	5.620	6.080	5.600	5.950	5.950	22,340,737
2022-11-04	5.660	5.660	5.540	5.620	5.620	10,045,945

← NewerPage 16 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.