Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.160 | 3.170 | 3.100 | 3.110 | 3.110 | 5,611,200 |
| 2025-07-22 | 3.180 | 3.210 | 3.130 | 3.160 | 3.160 | 7,470,974 |
| 2025-07-21 | 3.200 | 3.260 | 3.170 | 3.180 | 3.180 | 10,186,400 |
| 2025-07-18 | 3.330 | 3.410 | 3.220 | 3.220 | 3.220 | 9,709,900 |
| 2025-07-17 | 3.250 | 3.360 | 3.230 | 3.300 | 3.300 | 15,497,100 |
| 2025-07-16 | 3.100 | 3.240 | 3.090 | 3.240 | 3.240 | 11,869,000 |
| 2025-07-15 | 3.100 | 3.120 | 3.000 | 3.090 | 3.090 | 13,654,400 |
| 2025-07-14 | 3.080 | 3.140 | 3.080 | 3.100 | 3.100 | 8,249,900 |
| 2025-07-11 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 9,154,300 |
| 2025-07-10 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 7,446,000 |
| 2025-07-09 | 3.130 | 3.230 | 3.100 | 3.130 | 3.130 | 11,499,010 |
| 2025-07-08 | 3.110 | 3.150 | 3.060 | 3.120 | 3.120 | 12,810,700 |
| 2025-07-07 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 8,061,000 |
| 2025-07-04 | 3.220 | 3.250 | 3.100 | 3.130 | 3.130 | 14,092,800 |
| 2025-07-03 | 3.280 | 3.300 | 3.230 | 3.240 | 3.240 | 9,617,675 |
| 2025-07-02 | 3.350 | 3.350 | 3.230 | 3.280 | 3.280 | 12,000,500 |
| 2025-07-01 | 3.330 | 3.420 | 3.330 | 3.350 | 3.350 | 8,127,200 |
| 2025-06-30 | 3.280 | 3.420 | 3.260 | 3.350 | 3.350 | 11,922,900 |
| 2025-06-27 | 3.280 | 3.370 | 3.260 | 3.270 | 3.270 | 9,691,400 |
| 2025-06-26 | 3.220 | 3.340 | 3.210 | 3.290 | 3.290 | 11,889,511 |
| 2025-06-25 | 3.320 | 3.330 | 3.190 | 3.210 | 3.210 | 13,846,900 |
| 2025-06-24 | 3.300 | 3.430 | 3.300 | 3.330 | 3.330 | 11,241,600 |
| 2025-06-23 | 3.180 | 3.270 | 3.150 | 3.270 | 3.270 | 6,917,000 |
| 2025-06-20 | 3.200 | 3.250 | 3.110 | 3.200 | 3.200 | 11,338,300 |
| 2025-06-19 | 3.340 | 3.390 | 3.160 | 3.190 | 3.190 | 13,569,600 |
| 2025-06-18 | 3.400 | 3.400 | 3.250 | 3.320 | 3.320 | 16,037,722 |
| 2025-06-17 | 3.420 | 3.530 | 3.390 | 3.420 | 3.420 | 13,319,245 |
| 2025-06-16 | 3.490 | 3.550 | 3.420 | 3.420 | 3.420 | 13,721,906 |
| 2025-06-13 | 3.510 | 3.620 | 3.370 | 3.490 | 3.490 | 21,155,900 |
| 2025-06-12 | 3.600 | 3.720 | 3.450 | 3.500 | 3.500 | 38,321,604 |
| 2025-06-11 | 3.540 | 3.540 | 3.410 | 3.540 | 3.540 | 10,496,701 |
| 2025-06-10 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-06-09 | 3.240 | 3.370 | 3.220 | 3.370 | 3.370 | 14,376,800 |
| 2025-06-06 | 3.190 | 3.300 | 3.160 | 3.210 | 3.210 | 16,818,100 |
| 2025-06-05 | 3.220 | 3.290 | 3.150 | 3.190 | 3.190 | 21,298,900 |
| 2025-06-04 | 3.290 | 3.450 | 3.290 | 3.320 | 3.320 | 13,435,592 |
| 2025-06-03 | 3.350 | 3.420 | 3.230 | 3.290 | 3.290 | 18,859,183 |
| 2025-05-30 | 3.370 | 3.550 | 3.210 | 3.390 | 3.390 | 34,761,676 |
| 2025-05-29 | 3.270 | 3.380 | 3.250 | 3.380 | 3.380 | 22,702,394 |
| 2025-05-28 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 22,538,092 |
| 2025-05-27 | 3.130 | 3.190 | 3.040 | 3.070 | 3.070 | 20,116,692 |
| 2025-05-26 | 2.950 | 3.080 | 2.950 | 3.080 | 3.080 | 23,242,107 |
| 2025-05-23 | 3.000 | 3.010 | 2.930 | 2.930 | 2.930 | 29,307,712 |
| 2025-05-22 | 3.210 | 3.210 | 3.080 | 3.080 | 3.080 | 27,198,105 |
| 2025-05-21 | 3.130 | 3.240 | 3.130 | 3.240 | 3.240 | 43,861,890 |
| 2025-05-20 | 2.930 | 3.090 | 2.850 | 3.090 | 3.090 | 20,670,400 |
| 2025-05-19 | 3.000 | 3.000 | 2.820 | 2.940 | 2.940 | 41,507,903 |
| 2025-05-16 | 2.750 | 2.860 | 2.710 | 2.860 | 2.860 | 29,374,374 |
| 2025-05-15 | 2.840 | 2.860 | 2.680 | 2.720 | 2.720 | 26,339,300 |
| 2025-05-14 | 2.590 | 2.730 | 2.570 | 2.730 | 2.730 | 13,223,540 |
| 2025-05-13 | 2.530 | 2.650 | 2.480 | 2.600 | 2.600 | 17,192,992 |
| 2025-05-12 | 2.510 | 2.590 | 2.440 | 2.540 | 2.540 | 13,326,700 |
| 2025-05-09 | 2.550 | 2.590 | 2.470 | 2.480 | 2.480 | 12,635,802 |
| 2025-05-08 | 2.520 | 2.600 | 2.500 | 2.520 | 2.520 | 15,001,101 |
| 2025-05-07 | 2.510 | 2.550 | 2.470 | 2.550 | 2.550 | 16,696,771 |
| 2025-05-06 | 2.330 | 2.430 | 2.330 | 2.430 | 2.430 | 7,473,701 |
| 2025-04-30 | 2.300 | 2.400 | 2.300 | 2.310 | 2.310 | 7,703,045 |
| 2025-04-29 | 2.300 | 2.380 | 2.300 | 2.300 | 2.300 | 12,364,300 |
| 2025-04-28 | 2.460 | 2.490 | 2.380 | 2.420 | 2.420 | 9,275,402 |
| 2025-04-25 | 2.510 | 2.530 | 2.440 | 2.450 | 2.450 | 8,344,201 |
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.