Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.020	33.160	32.800	32.850	32.666	4,407,419
2023-07-31	32.550	33.280	32.520	33.180	32.994	6,178,157
2023-07-28	32.300	32.760	32.110	32.700	32.517	5,563,162
2023-07-27	32.660	32.990	32.330	32.460	32.278	6,248,522
2023-07-26	33.530	33.570	32.130	32.590	32.407	11,598,029
2023-07-25	33.590	33.700	33.350	33.690	33.501	6,407,658
2023-07-24	33.170	33.560	33.080	33.330	33.143	4,607,716
2023-07-21	33.150	33.410	32.990	33.170	32.984	5,433,520
2023-07-20	33.770	33.930	33.060	33.180	32.994	8,423,432
2023-07-19	33.880	34.050	33.520	33.780	33.591	6,271,699
2023-07-18	34.000	34.270	33.660	33.890	33.700	8,155,449
2023-07-17	34.100	34.260	33.700	34.070	33.879	7,895,546
2023-07-14	34.780	34.790	34.150	34.280	34.088	14,328,745
2023-07-13	34.500	35.000	33.140	34.990	34.794	20,404,508
2023-07-12	35.800	36.370	34.880	35.040	34.844	23,584,065
2023-07-11	35.090	36.300	35.090	35.890	35.689	29,080,472
2023-07-10	34.800	35.660	34.640	34.800	34.605	16,493,319
2023-07-07	34.900	35.360	34.300	34.600	34.406	12,140,188
2023-07-06	34.570	35.660	34.570	35.020	34.824	19,890,385
2023-07-05	35.730	35.730	34.450	34.510	34.317	31,542,605
2023-07-04	35.050	36.640	34.800	36.430	36.226	40,051,707
2023-07-03	34.800	35.400	34.500	35.010	34.814	15,932,368
2023-06-30	34.580	35.440	34.450	35.160	34.963	19,005,966
2023-06-29	34.730	35.320	34.600	34.880	34.685	19,848,013
2023-06-28	35.680	36.250	33.880	34.840	34.645	30,312,177
2023-06-27	36.110	36.520	35.200	35.620	35.420	29,024,388
2023-06-26	39.000	39.550	35.630	35.960	35.759	50,340,853
2023-06-21	37.800	40.370	37.800	39.240	39.020	72,446,221
2023-06-20	35.220	37.140	34.300	37.140	36.932	67,066,562
2023-06-19	31.000	33.760	30.960	33.760	33.571	16,186,625
2023-06-16	30.270	30.760	30.260	30.690	30.518	6,721,253
2023-06-15	30.160	30.420	30.100	30.280	30.110	4,160,529
2023-06-14	30.340	30.380	30.120	30.180	30.011	3,526,061
2023-06-13	30.130	30.310	30.060	30.270	30.100	3,181,759
2023-06-12	30.150	30.380	30.010	30.110	29.941	3,717,774
2023-06-09	30.210	30.380	29.840	30.150	29.981	5,173,770
2023-06-08	30.690	30.830	30.100	30.220	30.051	3,697,097
2023-06-07	30.600	31.000	30.510	30.690	30.518	2,759,066
2023-06-06	31.210	31.300	30.440	30.780	30.608	5,055,168
2023-06-05	31.220	31.640	31.120	31.310	31.135	4,687,017
2023-06-02	32.480	32.480	30.810	31.590	31.413	14,120,837
2023-06-01	32.680	33.180	32.230	33.000	32.815	6,012,821
2023-05-31	32.320	32.750	32.160	32.720	32.537	4,914,541
2023-05-30	32.000	32.360	31.500	32.350	32.169	4,858,859
2023-05-29	32.440	32.880	32.220	32.320	32.139	3,806,689
2023-05-26	32.280	32.440	31.850	32.320	32.139	2,666,500
2023-05-25	32.190	32.640	31.800	32.280	32.099	3,904,465
2023-05-24	32.060	32.750	32.000	32.170	31.990	3,174,714
2023-05-23	32.780	32.780	32.110	32.110	31.930	4,305,274
2023-05-22	33.910	34.050	32.810	32.820	32.636	7,349,361
2023-05-19	33.480	34.150	33.180	33.870	33.680	8,805,047
2023-05-18	33.220	33.500	32.900	33.480	33.292	7,489,515
2023-05-17	32.480	33.130	32.350	33.000	32.815	5,189,094
2023-05-16	32.520	33.100	32.200	32.660	32.477	4,848,536
2023-05-15	32.130	32.550	31.380	32.540	32.358	4,912,235
2023-05-12	32.080	32.250	31.900	32.130	31.950	3,032,216
2023-05-11	32.580	32.620	31.910	32.080	31.900	4,189,304
2023-05-10	32.560	32.600	32.110	32.550	32.368	4,070,690
2023-05-09	32.990	33.190	32.340	32.410	32.228	6,234,478
2023-05-08	31.880	33.290	31.880	33.020	32.835	7,837,909

← NewerPage 14 of 21 · 1,219 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.