Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.930 | 5.090 | 4.920 | 4.980 | 4.980 | 5,372,766 |
| 2022-08-02 | 5.130 | 5.150 | 4.840 | 4.920 | 4.920 | 8,197,541 |
| 2022-08-01 | 5.250 | 5.280 | 5.160 | 5.170 | 5.170 | 3,773,202 |
| 2022-07-29 | 5.380 | 5.400 | 5.250 | 5.280 | 5.280 | 4,573,901 |
| 2022-07-28 | 5.380 | 5.430 | 5.300 | 5.350 | 5.350 | 5,762,641 |
| 2022-07-27 | 5.500 | 5.600 | 5.360 | 5.380 | 5.380 | 8,102,142 |
| 2022-07-26 | 5.330 | 5.530 | 5.310 | 5.530 | 5.530 | 9,360,821 |
| 2022-07-25 | 5.290 | 5.410 | 5.260 | 5.330 | 5.330 | 6,099,020 |
| 2022-07-22 | 5.260 | 5.420 | 5.250 | 5.290 | 5.290 | 8,460,900 |
| 2022-07-21 | 5.190 | 5.270 | 5.160 | 5.230 | 5.230 | 4,502,801 |
| 2022-07-20 | 5.180 | 5.210 | 5.140 | 5.190 | 5.190 | 2,495,401 |
| 2022-07-19 | 5.150 | 5.230 | 5.110 | 5.180 | 5.180 | 3,412,400 |
| 2022-07-18 | 4.950 | 5.190 | 4.950 | 5.140 | 5.140 | 6,120,241 |
| 2022-07-15 | 5.020 | 5.080 | 4.960 | 4.960 | 4.960 | 5,660,200 |
| 2022-07-14 | 5.330 | 5.380 | 5.070 | 5.090 | 5.090 | 8,487,700 |
| 2022-07-13 | 5.210 | 5.340 | 5.170 | 5.320 | 5.320 | 7,266,301 |
| 2022-07-12 | 5.150 | 5.210 | 5.100 | 5.210 | 5.210 | 4,514,600 |
| 2022-07-11 | 5.080 | 5.150 | 5.050 | 5.140 | 5.140 | 3,143,392 |
| 2022-07-08 | 5.150 | 5.160 | 5.080 | 5.080 | 5.080 | 3,688,502 |
| 2022-07-07 | 5.110 | 5.190 | 5.080 | 5.120 | 5.120 | 3,540,127 |
| 2022-07-06 | 5.120 | 5.130 | 5.020 | 5.110 | 5.110 | 3,925,092 |
| 2022-07-05 | 5.100 | 5.250 | 5.060 | 5.110 | 5.110 | 5,680,900 |
| 2022-07-04 | 5.200 | 5.210 | 5.080 | 5.090 | 5.090 | 5,519,000 |
| 2022-07-01 | 5.120 | 5.210 | 5.070 | 5.140 | 5.140 | 4,572,500 |
| 2022-06-30 | 5.270 | 5.330 | 5.140 | 5.160 | 5.160 | 7,375,432 |
| 2022-06-29 | 5.230 | 5.280 | 5.190 | 5.250 | 5.250 | 7,441,432 |
| 2022-06-28 | 5.260 | 5.310 | 5.220 | 5.230 | 5.230 | 6,950,116 |
| 2022-06-27 | 5.340 | 5.410 | 5.230 | 5.270 | 5.270 | 8,849,301 |
| 2022-06-24 | 5.310 | 5.350 | 5.190 | 5.330 | 5.330 | 10,480,500 |
| 2022-06-23 | 5.370 | 5.380 | 5.210 | 5.290 | 5.290 | 15,480,842 |
| 2022-06-22 | 5.180 | 5.650 | 5.100 | 5.480 | 5.480 | 25,107,498 |
| 2022-06-21 | 5.070 | 5.380 | 5.060 | 5.170 | 5.170 | 14,588,210 |
| 2022-06-20 | 5.000 | 5.070 | 4.990 | 5.030 | 5.030 | 6,011,416 |
| 2022-06-17 | 5.060 | 5.100 | 4.980 | 5.000 | 5.000 | 7,334,122 |
| 2022-06-16 | 5.030 | 5.230 | 5.030 | 5.060 | 5.060 | 9,285,883 |
| 2022-06-15 | 5.010 | 5.150 | 4.950 | 5.030 | 5.030 | 11,605,085 |
| 2022-06-14 | 4.880 | 5.020 | 4.820 | 5.000 | 5.000 | 7,630,707 |
| 2022-06-13 | 5.020 | 5.080 | 4.900 | 4.910 | 4.910 | 12,689,900 |
| 2022-06-10 | 5.100 | 5.180 | 5.020 | 5.110 | 5.110 | 15,539,284 |
| 2022-06-09 | 5.000 | 5.410 | 4.960 | 5.240 | 5.240 | 24,607,136 |
| 2022-06-08 | 5.110 | 5.120 | 4.950 | 5.010 | 5.010 | 9,011,200 |
| 2022-06-07 | 5.020 | 5.120 | 4.930 | 5.110 | 5.110 | 13,044,648 |
| 2022-06-06 | 5.010 | 5.070 | 4.950 | 5.000 | 5.000 | 10,630,204 |
| 2022-06-02 | 4.940 | 5.210 | 4.940 | 5.040 | 5.040 | 12,098,000 |
| 2022-06-01 | 5.060 | 5.060 | 4.960 | 4.990 | 4.990 | 9,894,300 |
| 2022-05-31 | 5.030 | 5.100 | 4.900 | 5.090 | 5.090 | 15,426,683 |
| 2022-05-30 | 4.960 | 5.010 | 4.780 | 4.980 | 4.980 | 19,188,966 |
| 2022-05-27 | 5.090 | 5.090 | 4.900 | 4.920 | 4.920 | 21,629,294 |
| 2022-05-26 | 5.080 | 5.280 | 5.040 | 5.100 | 5.100 | 23,764,950 |
| 2022-05-25 | 5.160 | 5.280 | 4.930 | 5.100 | 5.100 | 37,054,700 |
| 2022-05-24 | 5.360 | 5.680 | 5.360 | 5.360 | 5.360 | 61,461,270 |
| 2022-05-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 7,499,700 |
| 2022-05-20 | 6.990 | 7.170 | 6.330 | 6.610 | 6.610 | 88,956,717 |
| 2022-05-19 | 6.000 | 6.520 | 6.000 | 6.520 | 6.520 | 40,504,894 |
| 2022-05-18 | 5.500 | 5.930 | 5.400 | 5.930 | 5.930 | 38,095,112 |
| 2022-05-17 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,340,493 |
| 2022-05-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 537,820 |
| 2022-05-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-05-12 | 4.350 | 4.480 | 4.330 | 4.450 | 4.450 | 1,968,011 |
| 2022-05-11 | 4.320 | 4.430 | 4.320 | 4.360 | 4.360 | 1,840,780 |
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.