Beijing Mainstreets Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.240 | 2.350 | 2.130 | 2.330 | 2.330 | 33,570,432 |
| 2024-10-28 | 2.230 | 2.240 | 2.200 | 2.240 | 2.240 | 6,244,210 |
| 2024-10-25 | 2.060 | 2.130 | 2.050 | 2.130 | 2.130 | 12,905,739 |
| 2024-10-24 | 1.960 | 2.030 | 1.960 | 2.030 | 2.030 | 16,077,360 |
| 2024-10-23 | 1.840 | 1.930 | 1.820 | 1.930 | 1.930 | 10,237,196 |
| 2024-10-22 | 1.820 | 1.840 | 1.770 | 1.840 | 1.840 | 5,988,228 |
| 2024-10-21 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 6,460,502 |
| 2024-10-18 | 1.830 | 1.870 | 1.820 | 1.850 | 1.850 | 6,869,132 |
| 2024-10-17 | 1.920 | 1.950 | 1.850 | 1.860 | 1.860 | 7,213,400 |
| 2024-10-16 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 5,786,381 |
| 2024-10-15 | 1.860 | 1.870 | 1.800 | 1.860 | 1.860 | 4,098,400 |
| 2024-10-14 | 1.860 | 1.890 | 1.840 | 1.860 | 1.860 | 5,405,900 |
| 2024-10-11 | 1.850 | 1.890 | 1.820 | 1.840 | 1.840 | 6,068,308 |
| 2024-10-10 | 1.930 | 1.930 | 1.850 | 1.850 | 1.850 | 8,855,200 |
| 2024-10-09 | 2.010 | 2.040 | 1.950 | 1.950 | 1.950 | 8,417,000 |
| 2024-10-08 | 2.180 | 2.180 | 2.010 | 2.050 | 2.050 | 20,965,800 |
| 2024-09-30 | 2.010 | 2.090 | 1.980 | 2.080 | 2.080 | 17,358,562 |
| 2024-09-27 | 2.000 | 2.050 | 1.970 | 2.000 | 2.000 | 9,172,698 |
| 2024-09-26 | 1.970 | 2.050 | 1.920 | 2.000 | 2.000 | 7,948,800 |
| 2024-09-25 | 1.900 | 1.970 | 1.890 | 1.970 | 1.970 | 4,597,900 |
| 2024-09-24 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 5,022,101 |
| 2024-09-23 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 3,136,500 |
| 2024-09-20 | 1.880 | 1.900 | 1.850 | 1.880 | 1.880 | 1,182,881 |
| 2024-09-19 | 1.880 | 1.900 | 1.830 | 1.870 | 1.870 | 2,567,758 |
| 2024-09-18 | 1.960 | 1.960 | 1.860 | 1.860 | 1.860 | 5,778,801 |
| 2024-09-13 | 1.940 | 2.000 | 1.930 | 1.960 | 1.960 | 3,625,018 |
| 2024-09-12 | 1.930 | 1.980 | 1.920 | 1.930 | 1.930 | 2,791,640 |
| 2024-09-11 | 1.910 | 1.960 | 1.910 | 1.930 | 1.930 | 2,488,200 |
| 2024-09-10 | 1.960 | 2.010 | 1.910 | 1.940 | 1.940 | 3,373,300 |
| 2024-09-09 | 1.980 | 1.990 | 1.930 | 1.950 | 1.950 | 3,925,039 |
| 2024-09-06 | 2.080 | 2.100 | 1.960 | 2.000 | 2.000 | 9,740,788 |
| 2024-09-05 | 1.940 | 2.030 | 1.940 | 2.030 | 2.030 | 5,756,254 |
| 2024-09-04 | 2.050 | 2.050 | 1.930 | 1.930 | 1.930 | 13,075,585 |
| 2024-09-03 | 1.970 | 2.030 | 1.930 | 2.030 | 2.030 | 14,378,066 |
| 2024-09-02 | 2.000 | 2.040 | 1.910 | 1.930 | 1.930 | 14,895,316 |
| 2024-08-30 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 13,633,800 |
| 2024-08-29 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 7,886,785 |
| 2024-08-28 | 1.710 | 1.810 | 1.690 | 1.810 | 1.810 | 6,582,510 |
| 2024-08-27 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 2,330,485 |
| 2024-08-26 | 1.730 | 1.740 | 1.690 | 1.690 | 1.690 | 2,659,811 |
| 2024-08-23 | 1.810 | 1.810 | 1.720 | 1.720 | 1.720 | 6,864,100 |
| 2024-08-22 | 1.780 | 1.850 | 1.750 | 1.810 | 1.810 | 3,616,004 |
| 2024-08-21 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 1,214,900 |
| 2024-08-20 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 2,271,062 |
| 2024-08-19 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 1,864,200 |
| 2024-08-16 | 1.820 | 1.820 | 1.770 | 1.790 | 1.790 | 2,997,001 |
| 2024-08-15 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 3,964,300 |
| 2024-08-14 | 1.810 | 1.850 | 1.780 | 1.810 | 1.810 | 3,507,512 |
| 2024-08-13 | 1.810 | 1.870 | 1.810 | 1.830 | 1.830 | 7,449,110 |
| 2024-08-12 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 2,943,600 |
| 2024-08-09 | 2.130 | 2.150 | 2.000 | 2.000 | 2.000 | 13,710,210 |
| 2024-08-08 | 2.030 | 2.100 | 1.980 | 2.100 | 2.100 | 13,189,251 |
| 2024-08-07 | 1.890 | 2.000 | 1.890 | 2.000 | 2.000 | 10,646,640 |
| 2024-08-06 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 3,159,401 |
| 2024-08-05 | 1.870 | 1.940 | 1.850 | 1.880 | 1.880 | 4,879,155 |
| 2024-08-02 | 1.790 | 1.900 | 1.780 | 1.870 | 1.870 | 4,867,510 |
| 2024-08-01 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 3,014,238 |
| 2024-07-31 | 1.780 | 1.820 | 1.760 | 1.810 | 1.810 | 3,765,617 |
| 2024-07-30 | 1.740 | 1.810 | 1.730 | 1.800 | 1.800 | 3,352,956 |
| 2024-07-29 | 1.780 | 1.790 | 1.740 | 1.740 | 1.740 | 3,014,602 |
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.