Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.360	32.360	31.620	31.870	31.691	4,557,010
2023-05-04	32.350	32.880	32.100	32.360	32.179	5,011,297
2023-04-28	32.230	32.740	32.160	32.590	32.407	5,469,114
2023-04-27	31.800	32.520	30.730	32.490	32.308	8,503,919
2023-04-26	32.230	32.980	31.830	31.930	31.751	7,675,380
2023-04-25	32.720	33.250	32.000	32.250	32.069	9,228,962
2023-04-24	34.250	34.250	32.600	32.720	32.537	12,354,662
2023-04-21	34.140	35.490	33.550	34.400	34.207	16,664,420
2023-04-20	33.860	34.380	33.720	34.110	33.919	7,355,334
2023-04-19	34.260	34.360	33.740	33.860	33.670	7,895,339
2023-04-18	34.900	34.930	33.510	34.090	33.899	13,432,067
2023-04-17	35.040	35.920	34.630	35.160	34.963	10,469,354
2023-04-14	35.350	35.670	34.510	35.030	34.834	11,585,950
2023-04-13	35.590	36.360	34.940	35.360	35.162	21,066,733
2023-04-12	35.210	35.580	34.900	35.300	35.102	11,021,613
2023-04-11	35.600	35.760	34.600	35.200	35.003	10,707,793
2023-04-10	36.080	36.550	35.230	35.280	35.082	17,002,733
2023-04-07	36.100	36.280	35.250	35.910	35.709	13,742,307
2023-04-06	36.270	36.750	35.630	36.080	35.878	24,821,509
2023-04-04	35.980	36.800	35.600	36.280	36.077	39,574,475
2023-04-03	31.950	35.100	31.910	35.100	34.903	20,580,141
2023-03-31	31.750	32.040	31.550	31.910	31.731	4,638,326
2023-03-30	32.300	32.350	31.380	31.720	31.542	6,105,434
2023-03-29	32.400	32.540	31.600	32.160	31.980	7,371,969
2023-03-28	33.100	33.160	32.330	32.370	32.189	8,596,895
2023-03-27	34.100	34.290	32.890	33.250	33.064	11,486,360
2023-03-24	34.200	34.560	33.510	34.000	33.810	13,627,111
2023-03-23	33.380	34.380	33.200	34.370	34.177	17,339,701
2023-03-22	32.800	33.400	32.610	33.380	33.193	8,162,530
2023-03-21	32.540	33.100	32.410	32.990	32.805	8,913,891
2023-03-20	32.900	33.230	32.280	32.360	32.179	8,617,423
2023-03-17	32.070	33.680	32.070	33.230	33.044	13,095,459
2023-03-16	32.730	33.290	31.920	31.990	31.811	8,164,991
2023-03-15	33.100	33.330	32.780	33.050	32.865	9,943,874
2023-03-14	32.270	33.930	32.010	33.480	33.292	21,526,045
2023-03-13	31.880	32.460	31.780	32.450	32.268	5,892,222
2023-03-10	32.300	33.140	32.130	32.320	32.139	8,605,264
2023-03-09	33.000	33.040	32.150	32.480	32.298	6,643,879
2023-03-08	31.830	33.100	31.750	32.760	32.576	10,278,158
2023-03-07	33.000	33.100	31.780	31.810	31.632	13,739,063
2023-03-06	33.130	33.980	33.000	33.040	32.855	14,038,874
2023-03-03	32.870	33.390	32.780	32.980	32.795	9,486,719
2023-03-02	33.400	34.500	32.920	33.000	32.815	15,793,881
2023-03-01	33.420	33.700	32.880	33.570	33.382	13,199,262
2023-02-28	33.000	33.760	32.900	33.650	33.461	12,222,820
2023-02-27	33.700	34.640	33.160	33.340	33.153	21,185,714
2023-02-24	32.060	34.280	32.060	33.940	33.750	28,421,129
2023-02-23	33.180	33.180	32.260	32.350	32.169	16,787,243
2023-02-22	31.100	33.360	31.070	33.360	33.173	27,324,912
2023-02-21	31.050	32.300	30.860	31.410	31.234	12,210,849
2023-02-20	30.790	31.120	30.610	31.040	30.866	5,089,570
2023-02-17	31.540	31.930	30.780	30.900	30.727	9,210,678
2023-02-16	31.400	32.690	31.390	31.750	31.572	17,307,358
2023-02-15	30.870	31.760	30.780	31.600	31.423	10,180,632
2023-02-14	31.120	31.370	30.780	30.860	30.687	5,783,107
2023-02-13	30.450	31.100	30.310	30.890	30.717	5,788,682
2023-02-10	30.460	31.130	30.270	30.460	30.289	6,732,512
2023-02-09	29.750	30.450	29.650	30.430	30.260	5,777,471
2023-02-08	30.090	30.180	29.710	29.750	29.583	2,781,440
2023-02-07	30.200	30.200	29.930	30.100	29.931	2,831,264

← NewerPage 15 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.