Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.160 | 4.400 | 4.130 | 4.320 | 4.320 | 2,733,400 |
| 2022-05-09 | 4.090 | 4.210 | 4.020 | 4.190 | 4.190 | 1,127,300 |
| 2022-05-06 | 4.190 | 4.190 | 4.040 | 4.090 | 4.090 | 1,075,410 |
| 2022-05-05 | 4.190 | 4.230 | 4.110 | 4.210 | 4.210 | 1,689,080 |
| 2022-04-29 | 3.890 | 4.140 | 3.870 | 4.140 | 4.140 | 2,604,502 |
| 2022-04-28 | 4.050 | 4.050 | 3.940 | 3.940 | 3.940 | 3,468,556 |
| 2022-04-27 | 4.060 | 4.270 | 4.050 | 4.150 | 4.150 | 3,214,451 |
| 2022-04-26 | 4.290 | 4.380 | 4.130 | 4.260 | 4.260 | 1,475,301 |
| 2022-04-25 | 4.480 | 4.590 | 4.280 | 4.280 | 4.280 | 2,816,600 |
| 2022-04-22 | 4.570 | 4.590 | 4.450 | 4.510 | 4.510 | 1,577,986 |
| 2022-04-21 | 4.650 | 4.780 | 4.530 | 4.600 | 4.600 | 2,758,242 |
| 2022-04-20 | 4.880 | 4.900 | 4.670 | 4.720 | 4.720 | 2,701,242 |
| 2022-04-19 | 4.810 | 4.930 | 4.750 | 4.880 | 4.880 | 2,008,900 |
| 2022-04-18 | 4.880 | 4.920 | 4.770 | 4.820 | 4.820 | 2,180,600 |
| 2022-04-15 | 4.860 | 4.970 | 4.850 | 4.870 | 4.870 | 2,700,899 |
| 2022-04-14 | 4.980 | 5.020 | 4.870 | 4.890 | 4.890 | 3,973,900 |
| 2022-04-13 | 4.860 | 5.080 | 4.850 | 4.980 | 4.980 | 6,660,759 |
| 2022-04-12 | 5.110 | 5.110 | 4.900 | 4.990 | 4.990 | 12,271,974 |
| 2022-04-11 | 4.900 | 4.950 | 4.720 | 4.870 | 4.870 | 6,211,908 |
| 2022-04-08 | 4.740 | 4.920 | 4.720 | 4.900 | 4.900 | 5,942,478 |
| 2022-04-07 | 4.790 | 4.800 | 4.550 | 4.770 | 4.770 | 6,885,507 |
| 2022-04-06 | 4.810 | 4.840 | 4.740 | 4.790 | 4.790 | 2,312,000 |
| 2022-04-01 | 4.670 | 4.780 | 4.670 | 4.760 | 4.760 | 1,270,300 |
| 2022-03-31 | 4.600 | 4.790 | 4.600 | 4.710 | 4.710 | 2,719,110 |
| 2022-03-30 | 4.560 | 4.660 | 4.560 | 4.630 | 4.630 | 1,442,310 |
| 2022-03-29 | 4.600 | 4.620 | 4.530 | 4.570 | 4.570 | 1,000,200 |
| 2022-03-28 | 4.650 | 4.650 | 4.510 | 4.570 | 4.570 | 1,999,500 |
| 2022-03-25 | 4.720 | 4.810 | 4.600 | 4.680 | 4.680 | 2,164,500 |
| 2022-03-24 | 4.700 | 4.810 | 4.600 | 4.720 | 4.720 | 2,793,337 |
| 2022-03-23 | 4.570 | 4.740 | 4.570 | 4.730 | 4.730 | 2,487,020 |
| 2022-03-22 | 4.480 | 4.620 | 4.430 | 4.600 | 4.600 | 2,163,557 |
| 2022-03-21 | 4.400 | 4.530 | 4.400 | 4.490 | 4.490 | 1,601,900 |
| 2022-03-18 | 4.300 | 4.470 | 4.300 | 4.450 | 4.450 | 2,072,610 |
| 2022-03-17 | 4.410 | 4.470 | 4.330 | 4.350 | 4.350 | 3,434,754 |
| 2022-03-16 | 4.430 | 4.430 | 4.230 | 4.390 | 4.390 | 3,003,757 |
| 2022-03-15 | 4.500 | 4.540 | 4.330 | 4.330 | 4.330 | 3,457,600 |
| 2022-03-14 | 4.750 | 4.750 | 4.540 | 4.560 | 4.560 | 2,876,400 |
| 2022-03-11 | 4.590 | 4.760 | 4.550 | 4.720 | 4.720 | 5,881,100 |
| 2022-03-10 | 4.550 | 4.610 | 4.490 | 4.540 | 4.540 | 3,942,500 |
| 2022-03-09 | 4.500 | 4.550 | 4.320 | 4.450 | 4.450 | 4,203,319 |
| 2022-03-08 | 4.540 | 4.620 | 4.540 | 4.540 | 4.540 | 6,138,532 |
| 2022-03-07 | 5.040 | 5.230 | 4.780 | 4.780 | 4.780 | 10,174,000 |
| 2022-03-04 | 5.180 | 5.230 | 4.970 | 5.030 | 5.030 | 8,267,648 |
| 2022-03-03 | 4.790 | 5.010 | 4.750 | 5.010 | 5.010 | 6,052,053 |
| 2022-03-02 | 4.670 | 4.780 | 4.650 | 4.770 | 4.770 | 3,572,502 |
| 2022-03-01 | 4.440 | 4.670 | 4.430 | 4.670 | 4.670 | 3,829,428 |
| 2022-02-28 | 4.470 | 4.530 | 4.390 | 4.450 | 4.450 | 746,928 |
| 2022-02-25 | 4.460 | 4.530 | 4.460 | 4.470 | 4.470 | 762,327 |
| 2022-02-24 | 4.530 | 4.640 | 4.390 | 4.470 | 4.470 | 2,643,500 |
| 2022-02-23 | 4.530 | 4.580 | 4.520 | 4.540 | 4.540 | 1,548,274 |
| 2022-02-22 | 4.560 | 4.590 | 4.520 | 4.530 | 4.530 | 1,174,200 |
| 2022-02-21 | 4.580 | 4.620 | 4.540 | 4.590 | 4.590 | 1,428,300 |
| 2022-02-18 | 4.580 | 4.630 | 4.510 | 4.620 | 4.620 | 1,796,210 |
| 2022-02-17 | 4.580 | 4.640 | 4.570 | 4.580 | 4.580 | 1,031,600 |
| 2022-02-16 | 4.610 | 4.620 | 4.540 | 4.580 | 4.580 | 979,900 |
| 2022-02-15 | 4.630 | 4.660 | 4.560 | 4.570 | 4.570 | 984,232 |
| 2022-02-14 | 4.660 | 4.680 | 4.490 | 4.620 | 4.620 | 1,192,900 |
| 2022-02-11 | 4.770 | 4.810 | 4.680 | 4.680 | 4.680 | 982,100 |
| 2022-02-10 | 4.670 | 4.780 | 4.630 | 4.760 | 4.760 | 1,352,500 |
| 2022-02-09 | 4.660 | 4.690 | 4.650 | 4.660 | 4.660 | 824,700 |
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.