Beijing Mainstreets Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.690	2.750	2.640	2.740	2.740	6,036,609
2025-01-21	2.690	2.720	2.610	2.680	2.680	6,829,259
2025-01-20	2.560	2.710	2.560	2.700	2.700	12,309,031
2025-01-17	2.600	2.620	2.550	2.590	2.590	4,655,935
2025-01-16	2.520	2.620	2.520	2.590	2.590	5,612,000
2025-01-15	2.530	2.600	2.490	2.540	2.540	5,168,300
2025-01-14	2.530	2.640	2.500	2.560	2.560	8,033,512
2025-01-13	2.420	2.530	2.370	2.530	2.530	5,454,742
2025-01-10	2.560	2.560	2.460	2.480	2.480	8,791,500
2025-01-09	2.460	2.510	2.420	2.440	2.440	6,115,288
2025-01-08	2.330	2.460	2.310	2.450	2.450	8,160,602
2025-01-07	2.240	2.370	2.200	2.350	2.350	7,976,528
2025-01-06	2.400	2.420	2.320	2.320	2.320	5,952,500
2025-01-03	2.450	2.530	2.370	2.440	2.440	9,362,900
2025-01-02	2.530	2.540	2.380	2.430	2.430	15,443,446
2024-12-31	2.390	2.510	2.390	2.510	2.510	17,372,173
2024-12-30	2.280	2.390	2.190	2.390	2.390	10,844,502
2024-12-27	2.170	2.280	2.170	2.280	2.280	7,944,914
2024-12-26	2.070	2.170	2.020	2.170	2.170	8,037,712
2024-12-25	2.170	2.190	2.060	2.070	2.070	9,944,000
2024-12-24	2.160	2.210	2.160	2.170	2.170	9,963,060
2024-12-23	2.370	2.370	2.270	2.270	2.270	6,145,100
2024-12-20	2.380	2.430	2.350	2.390	2.390	4,164,399
2024-12-19	2.360	2.420	2.340	2.370	2.370	6,187,910
2024-12-18	2.430	2.440	2.360	2.400	2.400	8,256,510
2024-12-17	2.610	2.670	2.480	2.480	2.480	12,420,068
2024-12-16	2.500	2.610	2.470	2.610	2.610	13,609,000
2024-12-13	2.580	2.580	2.470	2.490	2.490	9,128,800
2024-12-12	2.510	2.620	2.490	2.590	2.590	10,631,210
2024-12-11	2.480	2.560	2.450	2.500	2.500	7,549,700
2024-12-10	2.540	2.580	2.470	2.470	2.470	9,058,400
2024-12-09	2.440	2.530	2.380	2.520	2.520	9,500,100
2024-12-06	2.470	2.550	2.380	2.420	2.420	10,585,800
2024-12-05	2.330	2.440	2.280	2.440	2.440	7,763,600
2024-12-04	2.450	2.450	2.320	2.320	2.320	11,730,600
2024-12-03	2.500	2.510	2.410	2.440	2.440	7,016,200
2024-12-02	2.460	2.500	2.390	2.470	2.470	8,918,001
2024-11-29	2.520	2.540	2.480	2.520	2.520	6,267,701
2024-11-28	2.500	2.600	2.500	2.530	2.530	6,348,936
2024-11-27	2.470	2.500	2.370	2.490	2.490	8,264,300
2024-11-26	2.540	2.570	2.410	2.490	2.490	6,050,001
2024-11-25	2.540	2.630	2.470	2.540	2.540	6,436,201
2024-11-22	2.610	2.730	2.490	2.530	2.530	13,178,201
2024-11-21	2.500	2.610	2.450	2.610	2.610	9,044,800
2024-11-20	2.470	2.560	2.420	2.490	2.490	12,128,701
2024-11-19	2.490	2.560	2.470	2.470	2.470	9,678,201
2024-11-18	2.600	2.630	2.600	2.600	2.600	4,746,800
2024-11-15	2.850	2.860	2.740	2.740	2.740	18,999,800
2024-11-14	2.830	2.880	2.790	2.880	2.880	4,551,600
2024-11-13	2.650	2.740	2.560	2.740	2.740	22,336,314
2024-11-12	2.610	2.610	2.490	2.610	2.610	15,590,914
2024-11-11	2.380	2.490	2.290	2.490	2.490	12,622,400
2024-11-08	2.470	2.530	2.360	2.370	2.370	21,457,400
2024-11-07	2.380	2.540	2.370	2.480	2.480	15,182,600
2024-11-06	2.570	2.570	2.400	2.450	2.450	22,896,548
2024-11-05	2.370	2.450	2.370	2.450	2.450	5,898,484
2024-11-04	2.200	2.330	2.130	2.330	2.330	13,793,065
2024-11-01	2.340	2.390	2.220	2.220	2.220	17,875,036
2024-10-31	2.420	2.540	2.330	2.340	2.340	27,927,127
2024-10-30	2.240	2.450	2.240	2.450	2.450	27,533,715

← NewerPage 8 of 21 · 1,212 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.