Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.430	36.290	33.050	34.830	34.635	40,990,447
2023-11-01	32.930	35.130	32.690	33.800	33.611	22,674,806
2023-10-31	32.720	33.270	32.500	33.070	32.885	12,956,766
2023-10-30	31.920	33.000	31.550	32.740	32.557	11,069,990
2023-10-27	32.480	32.550	31.680	32.130	31.950	8,817,299
2023-10-26	31.800	32.460	31.390	32.450	32.268	10,251,571
2023-10-25	31.260	32.320	31.180	32.030	31.851	9,063,226
2023-10-24	31.000	31.430	30.150	31.070	30.896	7,062,045
2023-10-23	31.100	32.010	30.610	31.210	31.035	8,752,459
2023-10-20	31.830	32.420	31.030	31.120	30.946	7,771,715
2023-10-19	31.600	32.810	31.500	31.820	31.642	8,228,668
2023-10-18	32.020	32.270	31.690	31.750	31.572	5,283,060
2023-10-17	31.770	32.720	31.440	32.340	32.159	10,410,791
2023-10-16	32.310	32.480	31.600	31.860	31.682	5,791,983
2023-10-13	32.290	32.970	32.080	32.310	32.129	7,931,242
2023-10-12	32.080	32.540	31.900	32.450	32.268	7,062,915
2023-10-11	32.180	32.470	31.910	32.090	31.910	6,708,120
2023-10-10	31.610	32.340	31.470	32.200	32.020	7,098,523
2023-10-09	30.960	32.410	30.960	31.840	31.662	10,430,688
2023-09-28	30.450	31.090	30.420	30.960	30.787	5,475,054
2023-09-27	30.380	30.600	30.240	30.420	30.250	3,089,272
2023-09-26	30.490	30.620	30.300	30.410	30.240	3,101,230
2023-09-25	30.920	30.970	30.430	30.650	30.478	3,785,482
2023-09-22	30.300	30.850	30.150	30.800	30.627	4,722,460
2023-09-21	30.110	30.590	30.050	30.300	30.130	3,530,389
2023-09-20	30.470	30.660	30.200	30.220	30.051	3,789,477
2023-09-19	31.210	31.350	30.450	30.530	30.359	6,280,084
2023-09-18	31.500	31.780	31.200	31.400	31.224	4,571,044
2023-09-15	31.950	32.170	31.370	31.660	31.483	6,108,856
2023-09-14	31.900	32.650	31.700	31.950	31.771	8,156,917
2023-09-13	32.600	32.760	31.660	31.900	31.721	10,231,828
2023-09-12	33.300	33.300	32.550	32.720	32.537	9,658,495
2023-09-11	33.730	33.750	32.950	33.300	33.113	16,200,870
2023-09-08	31.800	34.150	31.700	33.900	33.710	23,636,607
2023-09-07	32.660	32.700	31.890	31.900	31.721	8,652,354
2023-09-06	31.310	32.880	31.300	32.720	32.537	15,521,136
2023-09-05	32.020	32.470	31.610	31.700	31.522	9,210,669
2023-09-04	31.110	31.780	30.980	31.750	31.572	7,299,828
2023-09-01	30.930	31.250	30.730	31.120	30.946	3,920,266
2023-08-31	30.810	31.280	30.750	30.920	30.747	3,897,958
2023-08-30	31.060	31.700	30.990	31.090	30.916	7,821,282
2023-08-29	29.900	30.900	29.800	30.770	30.598	5,100,731
2023-08-28	30.900	31.050	29.960	30.040	29.872	7,790,617
2023-08-25	30.290	30.320	29.380	29.550	29.384	5,512,750
2023-08-24	30.400	30.670	29.780	30.330	30.160	4,655,762
2023-08-23	30.860	31.030	30.350	30.400	30.230	3,904,624
2023-08-22	30.640	31.200	30.370	31.140	30.966	5,538,713
2023-08-21	31.020	32.010	30.560	30.610	30.439	6,548,125
2023-08-18	32.730	32.880	31.370	31.380	31.204	8,673,511
2023-08-17	30.870	31.880	30.730	31.690	31.512	5,678,567
2023-08-16	31.550	31.590	30.850	30.860	30.687	4,946,551
2023-08-15	31.920	31.990	31.230	31.540	31.363	3,324,385
2023-08-14	31.350	31.950	31.310	31.920	31.741	3,693,148
2023-08-11	32.350	32.440	31.660	31.660	31.483	4,818,844
2023-08-10	32.230	32.540	32.230	32.300	32.119	2,226,690
2023-08-09	32.700	32.780	32.300	32.370	32.189	3,441,172
2023-08-08	33.030	33.050	32.500	32.710	32.527	3,394,825
2023-08-07	32.940	33.200	32.930	33.040	32.855	4,588,160
2023-08-04	32.500	32.990	32.500	32.930	32.746	4,998,447
2023-08-03	32.680	32.770	32.410	32.550	32.368	3,579,615

← NewerPage 13 of 21 · 1,213 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.