Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.500 | 4.660 | 4.500 | 4.620 | 4.620 | 787,278 |
| 2022-02-07 | 4.460 | 4.530 | 4.400 | 4.490 | 4.490 | 792,587 |
| 2022-01-28 | 4.390 | 4.530 | 4.370 | 4.460 | 4.460 | 1,063,400 |
| 2022-01-27 | 4.590 | 4.610 | 4.380 | 4.390 | 4.390 | 1,848,800 |
| 2022-01-26 | 4.500 | 4.600 | 4.460 | 4.580 | 4.580 | 1,134,900 |
| 2022-01-25 | 4.730 | 4.770 | 4.510 | 4.530 | 4.530 | 1,638,000 |
| 2022-01-24 | 4.770 | 4.820 | 4.730 | 4.750 | 4.750 | 927,400 |
| 2022-01-21 | 4.930 | 4.930 | 4.780 | 4.820 | 4.820 | 1,582,810 |
| 2022-01-20 | 4.940 | 4.940 | 4.830 | 4.830 | 4.830 | 2,564,410 |
| 2022-01-19 | 4.640 | 4.880 | 4.580 | 4.840 | 4.840 | 3,770,802 |
| 2022-01-18 | 4.680 | 4.680 | 4.560 | 4.650 | 4.650 | 2,350,098 |
| 2022-01-17 | 4.510 | 4.680 | 4.510 | 4.520 | 4.520 | 5,313,400 |
| 2022-01-14 | 4.750 | 4.790 | 4.610 | 4.750 | 4.750 | 1,549,156 |
| 2022-01-13 | 4.830 | 5.020 | 4.730 | 4.770 | 4.770 | 3,842,508 |
| 2022-01-12 | 4.800 | 4.820 | 4.740 | 4.780 | 4.780 | 1,491,111 |
| 2022-01-11 | 4.800 | 4.820 | 4.750 | 4.790 | 4.790 | 1,629,800 |
| 2022-01-10 | 4.820 | 4.870 | 4.740 | 4.760 | 4.760 | 1,712,360 |
| 2022-01-07 | 4.800 | 4.830 | 4.790 | 4.830 | 4.830 | 2,283,600 |
| 2022-01-06 | 4.810 | 4.890 | 4.760 | 4.810 | 4.810 | 1,767,810 |
| 2022-01-05 | 4.860 | 4.890 | 4.750 | 4.820 | 4.820 | 2,193,100 |
| 2022-01-04 | 4.840 | 4.950 | 4.790 | 4.820 | 4.820 | 2,433,306 |
| 2021-12-31 | 4.780 | 4.880 | 4.740 | 4.840 | 4.840 | 2,569,590 |
| 2021-12-30 | 5.030 | 5.040 | 4.830 | 4.870 | 4.870 | 4,350,202 |
| 2021-12-29 | 4.790 | 4.860 | 4.750 | 4.800 | 4.800 | 1,366,800 |
| 2021-12-28 | 4.810 | 4.880 | 4.790 | 4.810 | 4.810 | 1,110,200 |
| 2021-12-27 | 4.780 | 4.930 | 4.740 | 4.840 | 4.840 | 2,049,002 |
| 2021-12-24 | 4.770 | 4.920 | 4.720 | 4.790 | 4.790 | 2,184,600 |
| 2021-12-23 | 4.730 | 4.730 | 4.680 | 4.700 | 4.700 | 1,427,490 |
| 2021-12-22 | 4.790 | 4.960 | 4.700 | 4.740 | 4.740 | 2,930,500 |
| 2021-12-21 | 4.560 | 4.790 | 4.380 | 4.790 | 4.790 | 4,156,610 |
| 2021-12-20 | 4.680 | 4.760 | 4.500 | 4.560 | 4.560 | 2,555,792 |
| 2021-12-17 | 4.750 | 4.790 | 4.660 | 4.730 | 4.730 | 1,812,900 |
| 2021-12-16 | 4.800 | 4.830 | 4.750 | 4.750 | 4.750 | 1,536,200 |
| 2021-12-15 | 4.740 | 4.900 | 4.720 | 4.780 | 4.780 | 2,022,400 |
| 2021-12-14 | 4.790 | 4.860 | 4.660 | 4.760 | 4.760 | 3,133,000 |
| 2021-12-13 | 4.920 | 5.030 | 4.800 | 4.830 | 4.830 | 4,110,501 |
| 2021-12-10 | 5.030 | 5.070 | 4.920 | 4.980 | 4.980 | 3,366,521 |
| 2021-12-09 | 5.000 | 5.040 | 4.890 | 4.990 | 4.990 | 3,110,611 |
| 2021-12-08 | 5.110 | 5.130 | 4.920 | 4.940 | 4.940 | 7,247,022 |
| 2021-12-07 | 4.790 | 5.010 | 4.780 | 5.010 | 5.010 | 5,831,169 |
| 2021-12-06 | 4.710 | 4.890 | 4.600 | 4.770 | 4.770 | 4,794,763 |
| 2021-12-03 | 4.830 | 4.840 | 4.660 | 4.720 | 4.720 | 9,999,398 |
| 2021-12-02 | 4.830 | 5.100 | 4.770 | 4.900 | 4.900 | 15,389,725 |
| 2021-12-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,312,600 |
| 2021-11-30 | 5.260 | 5.750 | 5.210 | 5.210 | 5.210 | 26,154,073 |
| 2021-11-29 | 5.680 | 5.750 | 5.360 | 5.480 | 5.480 | 13,588,750 |
| 2021-11-26 | 5.310 | 5.600 | 5.270 | 5.600 | 5.600 | 14,677,278 |
| 2021-11-25 | 5.200 | 5.480 | 5.180 | 5.330 | 5.330 | 11,904,458 |
| 2021-11-24 | 5.220 | 5.350 | 5.220 | 5.220 | 5.220 | 14,101,755 |
| 2021-11-23 | 5.750 | 5.750 | 5.490 | 5.490 | 5.490 | 9,344,700 |
| 2021-11-22 | 5.510 | 5.830 | 5.500 | 5.780 | 5.780 | 7,967,340 |
| 2021-11-19 | 5.400 | 5.650 | 5.310 | 5.620 | 5.620 | 8,640,929 |
| 2021-11-18 | 5.370 | 5.540 | 5.280 | 5.380 | 5.380 | 7,356,702 |
| 2021-11-17 | 5.270 | 5.450 | 5.230 | 5.410 | 5.410 | 6,135,972 |
| 2021-11-16 | 5.120 | 5.290 | 5.060 | 5.250 | 5.250 | 6,645,999 |
| 2021-11-15 | 5.010 | 5.300 | 4.990 | 5.120 | 5.120 | 5,197,996 |
| 2021-11-12 | 5.020 | 5.110 | 4.980 | 5.090 | 5.090 | 6,347,923 |
| 2021-11-11 | 5.050 | 5.320 | 5.050 | 5.130 | 5.130 | 8,842,666 |
| 2021-11-10 | 5.150 | 5.200 | 5.050 | 5.090 | 5.090 | 9,870,300 |
| 2021-11-09 | 4.960 | 5.240 | 4.940 | 5.240 | 5.240 | 12,966,600 |
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.