Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 511,001 |
| 2025-10-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 680,500 |
| 2025-10-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 380,600 |
| 2025-10-20 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 568,638 |
| 2025-10-17 | 4.150 | 4.450 | 4.120 | 4.450 | 4.450 | 8,464,400 |
| 2025-10-16 | 4.150 | 4.280 | 4.130 | 4.240 | 4.240 | 9,283,800 |
| 2025-10-15 | 4.260 | 4.290 | 4.130 | 4.230 | 4.230 | 10,814,081 |
| 2025-10-14 | 4.320 | 4.370 | 4.260 | 4.290 | 4.290 | 8,335,300 |
| 2025-10-13 | 4.190 | 4.330 | 4.120 | 4.300 | 4.300 | 8,359,000 |
| 2025-10-10 | 4.350 | 4.370 | 4.210 | 4.310 | 4.310 | 13,159,439 |
| 2025-10-09 | 4.400 | 4.530 | 4.360 | 4.430 | 4.430 | 13,134,700 |
| 2025-09-30 | 4.240 | 4.340 | 4.150 | 4.310 | 4.310 | 9,150,400 |
| 2025-09-29 | 4.200 | 4.260 | 4.150 | 4.230 | 4.230 | 8,208,543 |
| 2025-09-26 | 4.130 | 4.240 | 4.050 | 4.240 | 4.240 | 12,322,455 |
| 2025-09-25 | 3.960 | 4.170 | 3.940 | 4.160 | 4.160 | 26,571,956 |
| 2025-09-24 | 4.110 | 4.170 | 4.110 | 4.110 | 4.110 | 5,654,100 |
| 2025-09-23 | 4.550 | 4.550 | 4.330 | 4.330 | 4.330 | 9,424,000 |
| 2025-09-22 | 4.460 | 4.570 | 4.410 | 4.560 | 4.560 | 14,752,386 |
| 2025-09-19 | 4.320 | 4.520 | 4.240 | 4.390 | 4.390 | 11,042,600 |
| 2025-09-18 | 4.550 | 4.570 | 4.380 | 4.380 | 4.380 | 12,738,020 |
| 2025-09-17 | 4.580 | 4.670 | 4.470 | 4.530 | 4.530 | 12,612,690 |
| 2025-09-16 | 4.760 | 4.760 | 4.570 | 4.570 | 4.570 | 15,979,814 |
| 2025-09-15 | 4.850 | 4.930 | 4.770 | 4.810 | 4.810 | 11,723,614 |
| 2025-09-12 | 4.730 | 4.940 | 4.640 | 4.880 | 4.880 | 12,545,308 |
| 2025-09-11 | 4.810 | 4.850 | 4.650 | 4.730 | 4.730 | 16,993,200 |
| 2025-09-10 | 4.590 | 4.840 | 4.540 | 4.820 | 4.820 | 21,433,439 |
| 2025-09-09 | 4.500 | 4.660 | 4.410 | 4.610 | 4.610 | 23,475,400 |
| 2025-09-08 | 4.440 | 4.530 | 4.350 | 4.440 | 4.440 | 15,105,100 |
| 2025-09-05 | 4.260 | 4.470 | 4.240 | 4.470 | 4.470 | 14,684,802 |
| 2025-09-04 | 4.390 | 4.440 | 4.210 | 4.260 | 4.260 | 18,430,049 |
| 2025-09-03 | 4.620 | 4.690 | 4.360 | 4.430 | 4.430 | 23,779,201 |
| 2025-09-02 | 4.280 | 4.500 | 4.200 | 4.500 | 4.500 | 19,496,855 |
| 2025-09-01 | 4.250 | 4.410 | 4.220 | 4.290 | 4.290 | 24,747,801 |
| 2025-08-29 | 4.120 | 4.200 | 3.990 | 4.200 | 4.200 | 27,045,749 |
| 2025-08-28 | 4.410 | 4.480 | 4.090 | 4.090 | 4.090 | 34,001,022 |
| 2025-08-27 | 4.270 | 4.420 | 4.210 | 4.310 | 4.310 | 28,082,264 |
| 2025-08-26 | 4.080 | 4.210 | 4.050 | 4.210 | 4.210 | 29,639,496 |
| 2025-08-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,526,468 |
| 2025-08-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 750,067 |
| 2025-08-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,531,400 |
| 2025-08-20 | 3.310 | 3.470 | 3.310 | 3.470 | 3.470 | 9,753,127 |
| 2025-08-19 | 3.290 | 3.320 | 3.240 | 3.300 | 3.300 | 9,147,600 |
| 2025-08-18 | 3.260 | 3.360 | 3.240 | 3.290 | 3.290 | 11,184,105 |
| 2025-08-15 | 3.120 | 3.260 | 3.110 | 3.260 | 3.260 | 12,103,900 |
| 2025-08-14 | 3.170 | 3.190 | 3.100 | 3.100 | 3.100 | 7,544,000 |
| 2025-08-13 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 4,564,600 |
| 2025-08-12 | 3.180 | 3.230 | 3.170 | 3.190 | 3.190 | 5,863,700 |
| 2025-08-11 | 3.260 | 3.260 | 3.180 | 3.190 | 3.190 | 9,752,500 |
| 2025-08-08 | 3.290 | 3.290 | 3.220 | 3.260 | 3.260 | 8,584,900 |
| 2025-08-07 | 3.270 | 3.340 | 3.260 | 3.280 | 3.280 | 6,710,901 |
| 2025-08-06 | 3.250 | 3.310 | 3.240 | 3.280 | 3.280 | 7,325,600 |
| 2025-08-05 | 3.340 | 3.350 | 3.210 | 3.240 | 3.240 | 10,272,174 |
| 2025-08-04 | 3.260 | 3.380 | 3.230 | 3.330 | 3.330 | 7,157,400 |
| 2025-08-01 | 3.170 | 3.260 | 3.150 | 3.260 | 3.260 | 6,119,491 |
| 2025-07-31 | 3.150 | 3.240 | 3.130 | 3.180 | 3.180 | 9,656,300 |
| 2025-07-30 | 3.160 | 3.160 | 3.120 | 3.150 | 3.150 | 4,136,101 |
| 2025-07-29 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 5,392,902 |
| 2025-07-28 | 3.160 | 3.170 | 3.120 | 3.150 | 3.150 | 4,752,401 |
| 2025-07-25 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 3,560,200 |
| 2025-07-24 | 3.110 | 3.180 | 3.110 | 3.160 | 3.160 | 5,049,600 |
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.