Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.280	27.170	26.040	27.160	27.008	11,027,714
2024-01-24	26.700	26.850	25.100	26.290	26.143	16,248,230
2024-01-23	26.390	26.880	26.010	26.640	26.491	4,547,501
2024-01-22	28.260	28.260	26.180	26.400	26.252	6,189,881
2024-01-19	28.440	28.790	28.100	28.250	28.092	3,773,437
2024-01-18	28.310	28.590	27.570	28.450	28.291	6,060,975
2024-01-17	29.450	29.550	28.790	28.790	28.629	2,497,586
2024-01-16	29.890	29.890	29.050	29.460	29.295	2,633,935
2024-01-15	29.790	29.890	29.280	29.470	29.305	3,821,412
2024-01-12	29.630	30.390	29.530	30.100	29.931	6,433,313
2024-01-11	28.890	29.680	28.880	29.600	29.434	3,491,440
2024-01-10	29.530	29.720	28.790	28.990	28.828	4,606,664
2024-01-09	29.950	30.140	29.450	29.720	29.554	3,745,888
2024-01-08	30.410	30.420	29.790	29.890	29.723	3,730,251
2024-01-05	31.100	31.100	30.270	30.450	30.279	4,223,212
2024-01-04	31.160	31.370	30.810	30.970	30.797	3,153,991
2024-01-03	31.290	31.440	31.000	31.160	30.985	3,353,039
2024-01-02	31.610	31.950	31.280	31.290	31.115	5,038,602
2023-12-29	31.320	31.680	31.200	31.580	31.403	5,017,520
2023-12-28	30.670	31.350	30.480	31.200	31.025	5,547,566
2023-12-27	30.420	30.750	30.390	30.680	30.508	2,914,244
2023-12-26	30.870	30.940	30.300	30.410	30.240	3,416,687
2023-12-25	30.570	31.050	30.460	30.980	30.806	3,214,912
2023-12-22	30.770	31.050	30.550	30.680	30.508	4,787,703
2023-12-21	30.330	30.900	30.200	30.770	30.598	3,747,597
2023-12-20	31.100	31.170	30.510	30.550	30.379	3,683,554
2023-12-19	30.930	31.180	30.820	31.110	30.936	2,786,404
2023-12-18	31.520	31.520	30.950	31.010	30.836	3,880,087
2023-12-15	31.750	31.930	31.430	31.540	31.363	4,006,607
2023-12-14	32.060	32.270	31.760	31.760	31.582	4,035,700
2023-12-13	32.450	32.520	32.000	32.050	31.870	4,497,511
2023-12-12	32.230	32.590	32.210	32.450	32.268	5,504,519
2023-12-11	31.770	32.340	31.560	32.300	32.119	5,732,359
2023-12-08	31.960	32.230	31.850	31.870	31.691	5,545,362
2023-12-07	31.870	32.070	31.660	31.960	31.781	5,446,022
2023-12-06	32.100	32.260	31.760	31.870	31.691	6,739,482
2023-12-05	33.110	33.110	32.180	32.190	32.010	8,614,698
2023-12-04	33.390	33.570	33.110	33.170	32.984	6,366,262
2023-12-01	33.210	33.350	32.910	33.310	33.123	6,198,717
2023-11-30	33.470	33.510	32.820	33.280	33.094	8,147,465
2023-11-29	33.850	33.980	33.510	33.570	33.382	6,139,801
2023-11-28	33.660	33.860	33.400	33.770	33.581	5,911,529
2023-11-27	33.160	33.760	33.130	33.700	33.511	6,939,300
2023-11-24	33.810	34.000	33.320	33.390	33.203	8,601,358
2023-11-23	33.500	34.270	33.330	34.010	33.819	10,452,668
2023-11-22	34.280	34.520	33.630	33.630	33.442	12,132,649
2023-11-21	35.010	35.170	34.050	34.270	34.078	18,791,550
2023-11-20	34.700	35.370	34.580	35.270	35.072	16,449,549
2023-11-17	35.560	35.560	34.330	34.920	34.724	17,949,857
2023-11-16	35.390	36.450	35.210	35.570	35.371	33,005,380
2023-11-15	35.010	35.280	34.500	35.130	34.933	17,734,337
2023-11-14	34.810	34.980	34.500	34.840	34.645	16,642,447
2023-11-13	34.220	35.240	34.210	35.050	34.854	19,599,213
2023-11-10	34.360	34.800	34.100	34.440	34.247	17,790,303
2023-11-09	35.700	35.900	34.000	34.350	34.158	32,522,064
2023-11-08	35.780	36.630	35.630	35.980	35.778	33,481,420
2023-11-07	36.440	36.440	35.300	35.770	35.570	41,810,906
2023-11-06	37.550	37.550	36.110	36.890	36.683	57,399,001
2023-11-03	35.500	38.310	35.500	38.310	38.095	40,623,979
2023-11-02	33.430	36.290	33.050	34.830	34.635	40,990,447

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.