Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.550 | 5.650 | 5.470 | 5.600 | 5.600 | 6,306,400 |
| 2022-11-02 | 5.660 | 5.690 | 5.520 | 5.590 | 5.590 | 10,468,200 |
| 2022-11-01 | 5.700 | 5.720 | 5.550 | 5.660 | 5.660 | 9,197,600 |
| 2022-10-31 | 5.610 | 5.880 | 5.610 | 5.700 | 5.700 | 15,836,519 |
| 2022-10-28 | 5.730 | 5.810 | 5.520 | 5.660 | 5.660 | 22,313,100 |
| 2022-10-27 | 5.420 | 5.950 | 5.390 | 5.930 | 5.930 | 37,416,106 |
| 2022-10-26 | 5.390 | 5.460 | 5.360 | 5.410 | 5.410 | 6,705,521 |
| 2022-10-25 | 5.450 | 5.530 | 5.340 | 5.380 | 5.380 | 7,773,700 |
| 2022-10-24 | 5.610 | 5.730 | 5.410 | 5.470 | 5.470 | 18,072,291 |
| 2022-10-21 | 5.760 | 6.020 | 5.620 | 5.700 | 5.700 | 27,356,554 |
| 2022-10-20 | 5.600 | 5.660 | 5.450 | 5.470 | 5.470 | 8,832,594 |
| 2022-10-19 | 5.510 | 5.800 | 5.490 | 5.650 | 5.650 | 9,500,001 |
| 2022-10-18 | 5.500 | 5.620 | 5.440 | 5.570 | 5.570 | 7,589,700 |
| 2022-10-17 | 5.320 | 5.520 | 5.320 | 5.490 | 5.490 | 6,644,077 |
| 2022-10-14 | 5.390 | 5.450 | 5.350 | 5.420 | 5.420 | 7,812,600 |
| 2022-10-13 | 5.530 | 5.530 | 5.370 | 5.370 | 5.370 | 10,790,483 |
| 2022-10-12 | 5.360 | 5.590 | 5.280 | 5.570 | 5.570 | 13,453,199 |
| 2022-10-11 | 5.150 | 5.360 | 5.150 | 5.260 | 5.260 | 9,701,000 |
| 2022-10-10 | 5.250 | 5.470 | 5.180 | 5.220 | 5.220 | 14,334,900 |
| 2022-09-30 | 5.340 | 5.490 | 5.070 | 5.250 | 5.250 | 25,071,195 |
| 2022-09-29 | 6.240 | 6.280 | 5.630 | 5.630 | 5.630 | 26,981,373 |
| 2022-09-28 | 6.250 | 6.370 | 6.170 | 6.260 | 6.260 | 26,374,326 |
| 2022-09-27 | 6.640 | 6.790 | 6.170 | 6.330 | 6.330 | 38,995,862 |
| 2022-09-26 | 5.820 | 6.530 | 5.810 | 6.530 | 6.530 | 36,592,035 |
| 2022-09-23 | 6.180 | 6.370 | 5.810 | 5.940 | 5.940 | 27,281,700 |
| 2022-09-22 | 6.350 | 6.500 | 6.130 | 6.200 | 6.200 | 27,045,185 |
| 2022-09-21 | 5.800 | 6.300 | 5.620 | 6.300 | 6.300 | 9,519,156 |
| 2022-09-20 | 5.760 | 5.910 | 5.700 | 5.730 | 5.730 | 3,863,400 |
| 2022-09-19 | 5.720 | 5.770 | 5.570 | 5.730 | 5.730 | 5,921,100 |
| 2022-09-16 | 5.820 | 5.970 | 5.740 | 5.750 | 5.750 | 6,756,700 |
| 2022-09-15 | 5.930 | 6.060 | 5.790 | 5.930 | 5.930 | 6,894,300 |
| 2022-09-14 | 5.860 | 5.970 | 5.850 | 5.930 | 5.930 | 3,786,609 |
| 2022-09-13 | 6.010 | 6.050 | 5.860 | 5.930 | 5.930 | 6,323,409 |
| 2022-09-09 | 6.060 | 6.120 | 6.000 | 6.010 | 6.010 | 5,776,339 |
| 2022-09-08 | 6.170 | 6.230 | 5.970 | 6.040 | 6.040 | 10,084,450 |
| 2022-09-07 | 6.300 | 6.330 | 6.100 | 6.160 | 6.160 | 10,584,200 |
| 2022-09-06 | 6.070 | 6.440 | 6.070 | 6.330 | 6.330 | 16,691,758 |
| 2022-09-05 | 6.010 | 6.170 | 5.920 | 6.100 | 6.100 | 13,720,023 |
| 2022-09-02 | 6.000 | 6.130 | 5.870 | 5.990 | 5.990 | 16,172,129 |
| 2022-09-01 | 5.650 | 6.090 | 5.650 | 5.870 | 5.870 | 20,486,277 |
| 2022-08-31 | 5.920 | 6.290 | 5.810 | 5.870 | 5.870 | 28,358,806 |
| 2022-08-30 | 5.620 | 6.170 | 5.610 | 5.910 | 5.910 | 26,816,976 |
| 2022-08-29 | 5.400 | 5.610 | 5.320 | 5.610 | 5.610 | 6,453,700 |
| 2022-08-26 | 5.450 | 5.580 | 5.400 | 5.500 | 5.500 | 5,886,900 |
| 2022-08-25 | 5.540 | 5.630 | 5.400 | 5.460 | 5.460 | 7,150,900 |
| 2022-08-24 | 5.710 | 5.770 | 5.460 | 5.470 | 5.470 | 10,385,700 |
| 2022-08-23 | 5.510 | 5.750 | 5.500 | 5.720 | 5.720 | 11,973,301 |
| 2022-08-22 | 5.380 | 5.620 | 5.330 | 5.570 | 5.570 | 9,615,474 |
| 2022-08-19 | 5.400 | 5.550 | 5.380 | 5.450 | 5.450 | 8,650,258 |
| 2022-08-18 | 5.450 | 5.650 | 5.340 | 5.400 | 5.400 | 13,598,208 |
| 2022-08-17 | 5.430 | 5.860 | 5.300 | 5.530 | 5.530 | 25,617,743 |
| 2022-08-16 | 5.080 | 5.590 | 5.080 | 5.590 | 5.590 | 10,547,786 |
| 2022-08-15 | 5.110 | 5.140 | 5.060 | 5.080 | 5.080 | 3,346,601 |
| 2022-08-12 | 5.070 | 5.120 | 5.040 | 5.080 | 5.080 | 2,886,801 |
| 2022-08-11 | 5.070 | 5.130 | 5.030 | 5.060 | 5.060 | 3,438,100 |
| 2022-08-10 | 5.010 | 5.060 | 4.980 | 5.040 | 5.040 | 2,738,500 |
| 2022-08-09 | 5.080 | 5.120 | 5.000 | 5.010 | 5.010 | 3,688,800 |
| 2022-08-08 | 5.000 | 5.090 | 4.960 | 5.080 | 5.080 | 3,654,385 |
| 2022-08-05 | 5.020 | 5.020 | 4.910 | 4.970 | 4.970 | 5,092,155 |
| 2022-08-04 | 4.990 | 5.050 | 4.910 | 5.000 | 5.000 | 5,264,500 |
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.