Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.800 | 25.600 | 24.790 | 25.350 | 25.350 | 7,087,400 |
| 2024-07-26 | 24.200 | 24.980 | 24.200 | 24.900 | 24.900 | 5,714,170 |
| 2024-07-25 | 24.500 | 24.500 | 23.950 | 24.140 | 24.140 | 3,162,087 |
| 2024-07-24 | 24.470 | 24.740 | 24.190 | 24.210 | 24.210 | 4,051,288 |
| 2024-07-23 | 25.080 | 25.080 | 24.440 | 24.490 | 24.490 | 3,853,400 |
| 2024-07-22 | 25.240 | 25.420 | 24.950 | 25.120 | 25.120 | 4,717,177 |
| 2024-07-19 | 24.890 | 25.300 | 24.800 | 25.150 | 25.150 | 5,198,103 |
| 2024-07-18 | 24.540 | 25.090 | 24.320 | 24.980 | 24.980 | 6,163,229 |
| 2024-07-17 | 25.110 | 25.270 | 24.810 | 24.810 | 24.810 | 6,208,257 |
| 2024-07-16 | 24.670 | 25.630 | 24.550 | 25.300 | 25.300 | 11,504,712 |
| 2024-07-15 | 25.500 | 26.030 | 24.960 | 25.190 | 25.190 | 17,919,984 |
| 2024-07-12 | 24.000 | 24.240 | 23.820 | 24.190 | 24.190 | 4,331,307 |
| 2024-07-11 | 23.790 | 24.160 | 23.770 | 24.060 | 24.060 | 5,159,839 |
| 2024-07-10 | 23.200 | 23.770 | 22.650 | 23.500 | 23.500 | 6,849,425 |
| 2024-07-09 | 22.990 | 23.730 | 22.850 | 23.650 | 23.650 | 5,127,405 |
| 2024-07-08 | 23.700 | 23.700 | 22.920 | 23.020 | 23.020 | 4,147,517 |
| 2024-07-05 | 23.500 | 23.870 | 23.250 | 23.730 | 23.730 | 3,101,000 |
| 2024-07-04 | 24.000 | 24.190 | 23.530 | 23.580 | 23.580 | 3,260,620 |
| 2024-07-03 | 24.290 | 24.380 | 23.980 | 24.060 | 24.060 | 2,564,228 |
| 2024-07-02 | 24.400 | 24.530 | 24.200 | 24.280 | 24.280 | 3,323,500 |
| 2024-07-01 | 24.180 | 24.450 | 23.910 | 24.390 | 24.390 | 3,929,826 |
| 2024-06-28 | 23.850 | 24.560 | 23.780 | 24.180 | 24.180 | 4,823,400 |
| 2024-06-27 | 24.550 | 24.550 | 23.840 | 23.870 | 23.870 | 4,101,300 |
| 2024-06-26 | 23.670 | 24.600 | 23.420 | 24.590 | 24.590 | 6,004,663 |
| 2024-06-25 | 24.040 | 24.180 | 23.400 | 23.670 | 23.670 | 5,471,108 |
| 2024-06-24 | 24.990 | 25.000 | 24.000 | 24.040 | 24.040 | 6,546,129 |
| 2024-06-21 | 25.210 | 25.320 | 24.880 | 25.110 | 25.110 | 3,863,466 |
| 2024-06-20 | 25.750 | 25.880 | 25.190 | 25.210 | 25.210 | 6,816,101 |
| 2024-06-19 | 26.290 | 26.490 | 25.900 | 25.980 | 25.980 | 6,632,523 |
| 2024-06-18 | 25.630 | 26.090 | 25.510 | 25.990 | 25.990 | 6,828,658 |
| 2024-06-17 | 25.580 | 25.870 | 25.420 | 25.600 | 25.600 | 4,715,327 |
| 2024-06-14 | 25.300 | 25.660 | 25.230 | 25.590 | 25.590 | 4,996,869 |
| 2024-06-13 | 25.600 | 25.750 | 25.310 | 25.430 | 25.430 | 4,808,661 |
| 2024-06-12 | 25.630 | 25.760 | 25.420 | 25.550 | 25.550 | 4,878,811 |
| 2024-06-11 | 25.170 | 25.580 | 24.850 | 25.530 | 25.530 | 6,061,715 |
| 2024-06-07 | 25.070 | 25.410 | 24.870 | 25.170 | 25.170 | 5,086,522 |
| 2024-06-06 | 25.900 | 26.020 | 25.010 | 25.070 | 25.070 | 9,008,014 |
| 2024-06-05 | 25.620 | 26.710 | 25.620 | 25.960 | 25.960 | 9,876,960 |
| 2024-06-04 | 25.350 | 25.640 | 25.200 | 25.610 | 25.610 | 4,786,668 |
| 2024-06-03 | 25.610 | 26.010 | 25.270 | 25.450 | 25.450 | 6,581,314 |
| 2024-05-31 | 25.180 | 25.900 | 25.090 | 25.650 | 25.650 | 12,851,700 |
| 2024-05-30 | 26.500 | 26.920 | 26.260 | 26.770 | 26.620 | 4,937,499 |
| 2024-05-29 | 27.120 | 27.420 | 26.510 | 26.700 | 26.550 | 5,008,100 |
| 2024-05-28 | 26.790 | 27.150 | 26.520 | 26.750 | 26.600 | 5,229,728 |
| 2024-05-27 | 26.500 | 26.760 | 25.920 | 26.750 | 26.600 | 6,337,659 |
| 2024-05-24 | 27.050 | 27.150 | 26.450 | 26.500 | 26.352 | 7,170,805 |
| 2024-05-23 | 27.380 | 27.500 | 26.970 | 27.010 | 26.859 | 7,406,424 |
| 2024-05-22 | 27.560 | 27.710 | 27.280 | 27.380 | 27.227 | 6,153,003 |
| 2024-05-21 | 27.990 | 28.080 | 27.470 | 27.620 | 27.465 | 5,052,018 |
| 2024-05-20 | 27.580 | 28.300 | 27.580 | 27.980 | 27.823 | 6,857,139 |
| 2024-05-17 | 27.500 | 27.830 | 27.210 | 27.800 | 27.644 | 7,381,141 |
| 2024-05-16 | 27.510 | 27.900 | 27.240 | 27.300 | 27.147 | 6,501,379 |
| 2024-05-15 | 27.750 | 27.910 | 27.300 | 27.440 | 27.286 | 6,074,000 |
| 2024-05-14 | 27.790 | 28.090 | 27.650 | 27.800 | 27.644 | 5,168,874 |
| 2024-05-13 | 28.400 | 28.400 | 27.500 | 27.770 | 27.614 | 10,172,882 |
| 2024-05-10 | 28.930 | 29.360 | 28.590 | 28.700 | 28.539 | 10,480,730 |
| 2024-05-09 | 28.550 | 29.180 | 28.530 | 29.080 | 28.917 | 13,560,936 |
| 2024-05-08 | 28.510 | 29.680 | 28.120 | 29.090 | 28.927 | 16,871,025 |
| 2024-05-07 | 28.250 | 29.370 | 27.960 | 28.800 | 28.639 | 15,861,358 |
| 2024-05-06 | 28.030 | 28.550 | 28.020 | 28.200 | 28.042 | 9,288,245 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-31 | 0.1500 CNY |
| 2022-06-20 | 0.0586 CNY |
| 2019-05-29 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.