Beijing Mainstreets Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.470	2.530	2.420	2.500	2.500	15,023,104
2025-04-23	2.720	2.720	2.500	2.540	2.540	27,527,500
2025-04-22	2.520	2.590	2.520	2.590	2.590	16,783,249
2025-04-21	2.410	2.470	2.350	2.470	2.470	6,851,948
2025-04-18	2.460	2.480	2.350	2.350	2.350	9,633,243
2025-04-17	2.390	2.490	2.360	2.460	2.460	14,146,713
2025-04-16	2.370	2.370	2.310	2.370	2.370	4,986,200
2025-04-15	2.150	2.260	2.120	2.260	2.260	8,016,603
2025-04-14	2.080	2.190	2.070	2.150	2.150	5,431,706
2025-04-11	2.130	2.130	2.080	2.090	2.090	3,848,806
2025-04-10	2.110	2.200	2.110	2.130	2.130	4,252,208
2025-04-09	2.100	2.130	2.040	2.110	2.110	9,505,156
2025-04-08	2.150	2.250	2.150	2.150	2.150	3,473,501
2025-04-07	2.260	2.350	2.260	2.260	2.260	1,898,600
2025-04-03	2.400	2.430	2.370	2.380	2.380	3,148,000
2025-04-02	2.400	2.460	2.380	2.430	2.430	3,165,510
2025-04-01	2.350	2.510	2.350	2.420	2.420	6,287,700
2025-03-31	2.290	2.400	2.290	2.400	2.400	8,009,904
2025-03-28	2.300	2.340	2.260	2.290	2.290	3,006,634
2025-03-27	2.320	2.330	2.270	2.300	2.300	4,065,900
2025-03-26	2.340	2.350	2.290	2.340	2.340	3,938,402
2025-03-25	2.380	2.390	2.260	2.350	2.350	5,079,903
2025-03-24	2.400	2.420	2.330	2.380	2.380	4,495,237
2025-03-21	2.380	2.440	2.380	2.420	2.420	6,389,800
2025-03-20	2.460	2.480	2.380	2.400	2.400	6,445,577
2025-03-19	2.480	2.500	2.440	2.450	2.450	4,506,501
2025-03-18	2.450	2.560	2.440	2.470	2.470	6,753,000
2025-03-17	2.400	2.460	2.350	2.450	2.450	10,053,585
2025-03-14	2.470	2.580	2.370	2.460	2.460	21,359,296
2025-03-13	2.460	2.460	2.460	2.460	2.460	1,134,300
2025-03-12	2.590	2.590	2.590	2.590	2.590	2,378,300
2025-03-11	2.800	2.850	2.680	2.730	2.730	10,093,408
2025-03-10	2.670	2.800	2.670	2.750	2.750	15,550,599
2025-03-07	2.530	2.690	2.490	2.670	2.670	8,208,382
2025-03-06	2.600	2.630	2.530	2.560	2.560	5,956,901
2025-03-05	2.560	2.600	2.530	2.570	2.570	2,768,700
2025-03-04	2.610	2.610	2.500	2.580	2.580	4,748,200
2025-03-03	2.670	2.670	2.590	2.600	2.600	5,550,500
2025-02-28	2.700	2.720	2.630	2.660	2.660	5,331,000
2025-02-27	2.750	2.780	2.640	2.700	2.700	7,936,700
2025-02-26	2.690	2.770	2.640	2.730	2.730	8,709,700
2025-02-25	2.680	2.730	2.620	2.690	2.690	5,825,201
2025-02-24	2.710	2.820	2.600	2.680	2.680	14,192,317
2025-02-21	2.750	2.790	2.630	2.690	2.690	23,422,842
2025-02-20	2.760	2.760	2.700	2.760	2.760	9,271,628
2025-02-19	2.490	2.630	2.470	2.630	2.630	11,712,781
2025-02-18	2.370	2.500	2.360	2.500	2.500	16,696,946
2025-02-17	2.400	2.440	2.380	2.380	2.380	4,051,600
2025-02-14	2.360	2.400	2.340	2.370	2.370	4,040,400
2025-02-13	2.390	2.400	2.330	2.360	2.360	6,045,703
2025-02-12	2.470	2.470	2.330	2.390	2.390	8,678,442
2025-02-11	2.490	2.510	2.440	2.450	2.450	4,946,600
2025-02-10	2.460	2.500	2.400	2.490	2.490	10,240,508
2025-02-07	2.530	2.590	2.500	2.520	2.520	6,023,105
2025-02-06	2.480	2.530	2.470	2.530	2.530	4,023,710
2025-02-05	2.420	2.490	2.380	2.480	2.480	4,782,503
2025-01-27	2.420	2.580	2.420	2.440	2.440	16,258,224
2025-01-24	2.550	2.550	2.550	2.550	2.550	4,145,400
2025-01-23	2.810	2.880	2.680	2.680	2.680	17,541,079
2025-01-22	2.690	2.750	2.640	2.740	2.740	6,036,609

← NewerPage 7 of 21 · 1,211 trading daysOlder →

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.