Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.660 | 8.130 | 7.660 | 8.010 | 8.010 | 13,752,250 |
| 2026-01-16 | 7.990 | 8.110 | 7.680 | 7.820 | 7.820 | 15,064,803 |
| 2026-01-15 | 8.480 | 8.480 | 8.060 | 8.060 | 8.060 | 14,810,615 |
| 2026-01-14 | 8.480 | 8.640 | 8.410 | 8.480 | 8.480 | 10,594,803 |
| 2026-01-13 | 8.800 | 8.820 | 8.470 | 8.470 | 8.470 | 16,637,500 |
| 2026-01-12 | 9.360 | 9.360 | 8.920 | 8.920 | 8.920 | 19,310,900 |
| 2026-01-09 | 8.870 | 9.390 | 8.870 | 9.390 | 9.390 | 15,407,786 |
| 2026-01-08 | 8.980 | 9.180 | 8.850 | 8.940 | 8.940 | 15,416,879 |
| 2026-01-07 | 9.190 | 9.360 | 8.940 | 9.040 | 9.040 | 19,848,056 |
| 2026-01-06 | 8.410 | 8.950 | 8.400 | 8.950 | 8.950 | 13,585,168 |
| 2026-01-05 | 8.710 | 8.890 | 8.520 | 8.520 | 8.520 | 13,474,100 |
| 2025-12-31 | 8.700 | 8.900 | 8.300 | 8.900 | 8.900 | 19,424,108 |
| 2025-12-30 | 9.300 | 9.410 | 8.740 | 8.740 | 8.740 | 20,676,906 |
| 2025-12-29 | 9.050 | 9.410 | 8.970 | 9.200 | 9.200 | 13,216,004 |
| 2025-12-26 | 9.980 | 9.980 | 9.160 | 9.160 | 9.160 | 22,072,987 |
| 2025-12-25 | 9.350 | 9.610 | 9.340 | 9.610 | 9.610 | 9,076,901 |
| 2025-12-24 | 9.010 | 9.350 | 8.940 | 9.150 | 9.150 | 13,739,591 |
| 2025-12-23 | 9.880 | 9.890 | 9.300 | 9.300 | 9.300 | 16,204,714 |
| 2025-12-22 | 10.010 | 10.110 | 9.700 | 9.790 | 9.790 | 24,882,699 |
| 2025-12-19 | 10.650 | 10.650 | 9.920 | 10.210 | 10.210 | 27,684,078 |
| 2025-12-18 | 9.870 | 10.280 | 9.810 | 10.280 | 10.280 | 18,864,516 |
| 2025-12-17 | 8.930 | 9.870 | 8.930 | 9.790 | 9.790 | 28,277,521 |
| 2025-12-16 | 9.900 | 9.900 | 9.400 | 9.400 | 9.400 | 33,517,784 |
| 2025-12-15 | 9.160 | 9.430 | 9.100 | 9.430 | 9.430 | 10,767,241 |
| 2025-12-12 | 9.200 | 9.300 | 8.930 | 8.980 | 8.980 | 21,702,642 |
| 2025-12-11 | 9.120 | 9.790 | 9.010 | 9.400 | 9.400 | 25,471,330 |
| 2025-12-10 | 9.550 | 9.620 | 9.410 | 9.410 | 9.410 | 15,541,808 |
| 2025-12-09 | 10.130 | 10.280 | 9.900 | 9.900 | 9.900 | 15,997,427 |
| 2025-12-08 | 10.280 | 10.660 | 10.100 | 10.420 | 10.420 | 32,755,723 |
| 2025-12-05 | 10.750 | 10.950 | 10.630 | 10.630 | 10.630 | 10,650,400 |
| 2025-12-04 | 11.400 | 11.950 | 11.010 | 11.190 | 11.190 | 39,832,832 |
| 2025-12-03 | 11.650 | 11.880 | 11.380 | 11.380 | 11.380 | 18,866,974 |
| 2025-12-02 | 10.840 | 11.980 | 10.840 | 11.980 | 11.980 | 49,082,573 |
| 2025-12-01 | 11.590 | 11.870 | 11.410 | 11.410 | 11.410 | 22,374,501 |
| 2025-11-28 | 12.010 | 12.040 | 12.010 | 12.010 | 12.010 | 24,080,000 |
| 2025-11-27 | 13.400 | 13.980 | 12.640 | 12.640 | 12.640 | 59,355,211 |
| 2025-11-26 | 13.310 | 13.310 | 13.310 | 13.310 | 13.310 | 592,002 |
| 2025-11-25 | 12.100 | 12.680 | 12.100 | 12.680 | 12.680 | 20,678,385 |
| 2025-11-24 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | 2,495,100 |
| 2025-11-21 | 12.400 | 13.020 | 12.050 | 12.720 | 12.720 | 67,348,473 |
| 2025-11-20 | 12.400 | 12.400 | 11.910 | 12.400 | 12.400 | 24,232,897 |
| 2025-11-19 | 11.810 | 11.810 | 11.810 | 11.810 | 11.810 | 706,968 |
| 2025-11-18 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 692,337 |
| 2025-11-17 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 0 |
| 2025-11-14 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 0 |
| 2025-11-13 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 0 |
| 2025-11-12 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 158,901 |
| 2025-11-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 228,610 |
| 2025-11-10 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 553,683 |
| 2025-11-07 | 9.250 | 9.250 | 8.560 | 9.250 | 9.250 | 59,256,838 |
| 2025-11-06 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 315,801 |
| 2025-11-05 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,713,814 |
| 2025-11-04 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 2,347,161 |
| 2025-11-03 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 3,133,501 |
| 2025-10-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,652,307 |
| 2025-10-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,120,578 |
| 2025-10-29 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 12,759,715 |
| 2025-10-28 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1,538,312 |
| 2025-10-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 568,014 |
| 2025-10-24 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 896,601 |
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.