Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.790 | 28.870 | 27.720 | 27.800 | 27.644 | 10,541,289 |
| 2024-04-29 | 27.600 | 29.090 | 27.600 | 28.690 | 28.529 | 14,240,337 |
| 2024-04-26 | 27.170 | 27.880 | 27.120 | 27.580 | 27.426 | 14,100,485 |
| 2024-04-25 | 27.550 | 27.940 | 26.680 | 27.220 | 27.068 | 22,078,475 |
| 2024-04-24 | 28.260 | 29.310 | 28.100 | 29.310 | 29.146 | 15,114,326 |
| 2024-04-23 | 28.430 | 29.070 | 28.280 | 28.280 | 28.122 | 9,879,755 |
| 2024-04-22 | 29.140 | 29.360 | 28.300 | 28.730 | 28.569 | 12,544,849 |
| 2024-04-19 | 27.870 | 29.680 | 27.790 | 29.030 | 28.867 | 18,535,048 |
| 2024-04-18 | 27.690 | 28.580 | 27.490 | 28.110 | 27.953 | 12,434,563 |
| 2024-04-17 | 26.800 | 27.870 | 26.800 | 27.690 | 27.535 | 11,414,487 |
| 2024-04-16 | 28.380 | 28.600 | 26.380 | 26.390 | 26.242 | 16,040,736 |
| 2024-04-15 | 28.220 | 29.060 | 27.560 | 28.770 | 28.609 | 13,275,452 |
| 2024-04-12 | 28.350 | 28.840 | 28.350 | 28.440 | 28.281 | 9,111,288 |
| 2024-04-11 | 28.580 | 29.140 | 28.220 | 28.290 | 28.132 | 12,205,978 |
| 2024-04-10 | 29.610 | 29.730 | 28.290 | 28.830 | 28.669 | 20,323,966 |
| 2024-04-09 | 30.400 | 31.120 | 29.530 | 29.890 | 29.723 | 18,356,143 |
| 2024-04-08 | 32.000 | 32.030 | 30.550 | 30.630 | 30.458 | 27,517,286 |
| 2024-04-03 | 32.170 | 33.550 | 30.960 | 32.640 | 32.457 | 43,683,116 |
| 2024-04-02 | 31.410 | 33.000 | 31.320 | 32.640 | 32.457 | 46,007,523 |
| 2024-04-01 | 32.030 | 32.180 | 31.030 | 31.510 | 31.333 | 31,805,174 |
| 2024-03-29 | 31.390 | 32.070 | 30.500 | 31.950 | 31.771 | 29,974,837 |
| 2024-03-28 | 29.000 | 32.980 | 29.000 | 32.280 | 32.099 | 66,106,183 |
| 2024-03-27 | 32.800 | 32.800 | 29.970 | 29.980 | 29.812 | 65,092,588 |
| 2024-03-26 | 31.640 | 33.300 | 31.640 | 33.300 | 33.113 | 63,912,050 |
| 2024-03-25 | 29.760 | 31.640 | 29.600 | 30.270 | 30.100 | 18,620,308 |
| 2024-03-22 | 30.300 | 30.670 | 29.680 | 29.900 | 29.733 | 16,448,950 |
| 2024-03-21 | 30.900 | 31.440 | 30.200 | 30.700 | 30.528 | 25,629,614 |
| 2024-03-20 | 29.370 | 30.180 | 29.290 | 30.050 | 29.882 | 14,318,236 |
| 2024-03-19 | 29.210 | 30.150 | 29.130 | 29.540 | 29.375 | 14,985,997 |
| 2024-03-18 | 29.020 | 29.450 | 28.800 | 29.420 | 29.255 | 13,194,050 |
| 2024-03-15 | 28.200 | 29.000 | 28.040 | 29.000 | 28.838 | 10,386,295 |
| 2024-03-14 | 28.700 | 28.760 | 27.930 | 28.210 | 28.052 | 7,941,154 |
| 2024-03-13 | 28.310 | 29.190 | 28.250 | 28.870 | 28.708 | 12,707,276 |
| 2024-03-12 | 28.010 | 28.570 | 27.890 | 28.290 | 28.132 | 8,900,080 |
| 2024-03-11 | 27.780 | 28.000 | 27.430 | 27.990 | 27.833 | 6,849,838 |
| 2024-03-08 | 27.140 | 28.320 | 27.010 | 27.840 | 27.684 | 9,363,513 |
| 2024-03-07 | 27.820 | 28.130 | 27.140 | 27.140 | 26.988 | 6,737,106 |
| 2024-03-06 | 27.800 | 28.050 | 27.310 | 27.850 | 27.694 | 7,597,883 |
| 2024-03-05 | 28.050 | 28.300 | 27.750 | 27.910 | 27.754 | 7,586,093 |
| 2024-03-04 | 28.200 | 28.430 | 27.740 | 28.060 | 27.903 | 8,402,661 |
| 2024-03-01 | 27.490 | 28.220 | 27.400 | 28.160 | 28.002 | 11,081,486 |
| 2024-02-29 | 26.110 | 27.530 | 26.080 | 27.490 | 27.336 | 10,474,035 |
| 2024-02-28 | 28.330 | 28.400 | 26.450 | 26.470 | 26.322 | 16,189,948 |
| 2024-02-27 | 26.800 | 28.250 | 26.700 | 28.200 | 28.042 | 13,610,404 |
| 2024-02-26 | 26.600 | 27.330 | 26.480 | 26.880 | 26.729 | 8,711,644 |
| 2024-02-23 | 26.210 | 26.660 | 26.070 | 26.570 | 26.421 | 8,491,096 |
| 2024-02-22 | 25.660 | 26.290 | 25.600 | 26.200 | 26.053 | 7,356,004 |
| 2024-02-21 | 25.490 | 26.350 | 25.140 | 25.660 | 25.516 | 8,163,594 |
| 2024-02-20 | 25.400 | 25.700 | 24.890 | 25.600 | 25.457 | 6,589,149 |
| 2024-02-19 | 25.250 | 25.750 | 25.100 | 25.490 | 25.347 | 10,403,767 |
| 2024-02-08 | 24.510 | 25.890 | 24.510 | 24.950 | 24.810 | 12,108,360 |
| 2024-02-07 | 23.260 | 24.730 | 23.250 | 24.400 | 24.263 | 12,663,500 |
| 2024-02-06 | 21.280 | 23.450 | 21.010 | 23.200 | 23.070 | 11,297,960 |
| 2024-02-05 | 23.040 | 23.090 | 21.010 | 21.350 | 21.230 | 10,833,120 |
| 2024-02-02 | 24.300 | 24.590 | 22.140 | 23.040 | 22.911 | 10,621,627 |
| 2024-02-01 | 24.460 | 24.840 | 24.130 | 24.330 | 24.194 | 5,726,069 |
| 2024-01-31 | 25.650 | 25.650 | 24.200 | 24.280 | 24.144 | 7,586,454 |
| 2024-01-30 | 26.110 | 26.630 | 25.710 | 25.720 | 25.576 | 5,581,931 |
| 2024-01-29 | 26.840 | 27.100 | 26.160 | 26.180 | 26.033 | 4,774,559 |
| 2024-01-26 | 27.140 | 27.310 | 26.780 | 26.870 | 26.719 | 6,143,053 |
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.