Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 1,015,489 |
| 2026-04-21 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 219,042 |
| 2026-04-20 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 862,300 |
| 2026-04-17 | 10.010 | 10.150 | 9.680 | 9.760 | 9.760 | 13,231,580 |
| 2026-04-16 | 9.600 | 9.770 | 9.600 | 9.770 | 9.770 | 3,501,400 |
| 2026-04-15 | 9.170 | 9.450 | 9.050 | 9.300 | 9.300 | 8,139,580 |
| 2026-04-14 | 9.200 | 9.430 | 8.940 | 9.120 | 9.120 | 13,068,210 |
| 2026-04-13 | 8.670 | 9.100 | 8.600 | 9.100 | 9.100 | 12,029,300 |
| 2026-04-10 | 8.370 | 8.780 | 8.330 | 8.670 | 8.670 | 10,501,100 |
| 2026-04-09 | 8.410 | 8.520 | 8.260 | 8.360 | 8.360 | 5,960,300 |
| 2026-04-08 | 8.450 | 8.600 | 8.400 | 8.480 | 8.480 | 7,579,900 |
| 2026-04-07 | 8.070 | 8.460 | 8.050 | 8.320 | 8.320 | 8,444,397 |
| 2026-04-03 | 8.430 | 8.460 | 8.040 | 8.080 | 8.080 | 10,947,140 |
| 2026-04-02 | 8.570 | 8.640 | 8.290 | 8.460 | 8.460 | 9,162,000 |
| 2026-04-01 | 8.790 | 8.820 | 8.550 | 8.650 | 8.650 | 7,678,110 |
| 2026-03-31 | 9.180 | 9.240 | 8.720 | 8.720 | 8.720 | 11,550,510 |
| 2026-03-30 | 9.030 | 9.250 | 8.920 | 9.180 | 9.180 | 9,031,300 |
| 2026-03-27 | 9.100 | 9.320 | 9.070 | 9.200 | 9.200 | 8,139,000 |
| 2026-03-26 | 9.200 | 9.350 | 9.040 | 9.270 | 9.270 | 10,904,500 |
| 2026-03-25 | 9.060 | 9.450 | 9.010 | 9.170 | 9.170 | 13,201,310 |
| 2026-03-24 | 8.950 | 9.040 | 8.700 | 9.000 | 9.000 | 9,609,200 |
| 2026-03-23 | 9.120 | 9.250 | 8.920 | 8.920 | 8.920 | 10,351,680 |
| 2026-03-20 | 9.320 | 9.750 | 9.160 | 9.390 | 9.390 | 10,554,840 |
| 2026-03-19 | 9.620 | 9.760 | 9.520 | 9.520 | 9.520 | 11,677,100 |
| 2026-03-18 | 9.800 | 10.250 | 9.610 | 10.020 | 10.020 | 15,155,300 |
| 2026-03-17 | 10.010 | 10.080 | 9.730 | 9.800 | 9.800 | 11,260,900 |
| 2026-03-16 | 10.480 | 10.700 | 9.890 | 10.060 | 10.060 | 17,185,801 |
| 2026-03-13 | 10.500 | 11.000 | 10.230 | 10.410 | 10.410 | 20,721,820 |
| 2026-03-12 | 10.000 | 10.480 | 9.890 | 10.480 | 10.480 | 18,173,840 |
| 2026-03-11 | 9.410 | 9.980 | 9.410 | 9.980 | 9.980 | 15,114,930 |
| 2026-03-10 | 9.200 | 9.610 | 9.180 | 9.500 | 9.500 | 17,494,381 |
| 2026-03-09 | 9.440 | 9.480 | 9.090 | 9.150 | 9.150 | 14,252,600 |
| 2026-03-06 | 8.910 | 9.570 | 8.810 | 9.570 | 9.570 | 16,514,131 |
| 2026-03-05 | 9.240 | 9.330 | 8.860 | 9.110 | 9.110 | 22,852,631 |
| 2026-03-04 | 9.240 | 9.510 | 9.240 | 9.240 | 9.240 | 23,056,500 |
| 2026-03-03 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 854,400 |
| 2026-03-02 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 2,443,700 |
| 2026-02-27 | 11.100 | 11.540 | 10.460 | 10.780 | 10.780 | 35,115,246 |
| 2026-02-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,017,700 |
| 2026-02-25 | 10.100 | 10.480 | 10.010 | 10.480 | 10.480 | 9,483,610 |
| 2026-02-24 | 11.000 | 11.000 | 9.980 | 9.980 | 9.980 | 38,785,398 |
| 2026-02-13 | 10.500 | 10.500 | 10.350 | 10.500 | 10.500 | 14,757,110 |
| 2026-02-12 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 17,342,240 |
| 2026-02-11 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 380,900 |
| 2026-02-10 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 242,700 |
| 2026-02-09 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 209,901 |
| 2026-02-06 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 706,500 |
| 2026-02-05 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1,532,700 |
| 2026-02-04 | 7.680 | 7.730 | 7.440 | 7.470 | 7.470 | 12,808,300 |
| 2026-02-03 | 7.410 | 7.730 | 7.370 | 7.650 | 7.650 | 20,396,801 |
| 2026-02-02 | 7.280 | 7.660 | 7.160 | 7.360 | 7.360 | 15,058,600 |
| 2026-01-30 | 7.160 | 7.640 | 7.160 | 7.410 | 7.410 | 23,171,609 |
| 2026-01-29 | 7.400 | 7.580 | 7.160 | 7.280 | 7.280 | 15,332,600 |
| 2026-01-28 | 7.890 | 8.140 | 7.540 | 7.540 | 7.540 | 16,649,000 |
| 2026-01-27 | 7.870 | 8.020 | 7.720 | 7.940 | 7.940 | 8,927,200 |
| 2026-01-26 | 8.120 | 8.160 | 7.740 | 7.900 | 7.900 | 12,424,550 |
| 2026-01-23 | 8.240 | 8.280 | 8.080 | 8.120 | 8.120 | 13,908,600 |
| 2026-01-22 | 8.100 | 8.430 | 7.940 | 8.310 | 8.310 | 21,276,279 |
| 2026-01-21 | 7.860 | 8.120 | 7.770 | 8.030 | 8.030 | 8,915,400 |
| 2026-01-20 | 8.150 | 8.410 | 7.880 | 8.030 | 8.030 | 11,280,950 |
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.