Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.900	30.330	29.810	30.200	30.031	3,673,482
2023-02-03	29.960	30.150	29.690	30.050	29.882	4,256,075
2023-02-02	30.180	30.470	29.920	29.950	29.782	3,770,447
2023-02-01	29.950	30.250	29.900	30.140	29.971	3,294,858
2023-01-31	29.920	30.030	29.710	29.950	29.782	2,875,862
2023-01-30	29.550	30.190	29.550	29.950	29.782	5,825,746
2023-01-20	29.200	29.540	29.160	29.340	29.176	3,105,771
2023-01-19	28.720	29.290	28.720	29.260	29.096	3,259,911
2023-01-18	28.910	28.940	28.700	28.840	28.678	2,115,926
2023-01-17	28.500	28.970	28.450	28.780	28.619	2,978,233
2023-01-16	28.100	28.630	28.050	28.510	28.350	2,766,104
2023-01-13	28.210	28.390	27.940	28.120	27.962	2,066,831
2023-01-12	28.250	28.670	28.160	28.230	28.072	1,970,036
2023-01-11	28.550	28.660	28.090	28.110	27.953	2,194,232
2023-01-10	28.660	28.700	28.410	28.460	28.301	1,770,341
2023-01-09	28.550	28.880	28.550	28.660	28.499	2,589,783
2023-01-06	28.550	28.700	28.410	28.550	28.390	2,243,797
2023-01-05	28.400	28.630	28.370	28.610	28.450	2,329,780
2023-01-04	28.550	28.800	28.380	28.450	28.291	2,619,401
2023-01-03	28.140	28.680	28.010	28.550	28.390	3,111,136
2022-12-30	27.900	28.120	27.600	28.080	27.923	2,355,439
2022-12-29	27.960	28.410	27.890	27.980	27.823	1,961,612
2022-12-28	28.330	28.340	27.900	27.980	27.823	1,810,567
2022-12-27	28.250	28.300	28.060	28.260	28.102	1,709,320
2022-12-26	27.700	28.160	27.600	28.160	28.002	1,703,656
2022-12-23	27.860	28.080	27.540	27.710	27.555	1,780,602
2022-12-22	27.970	28.170	27.710	27.860	27.704	1,865,637
2022-12-21	28.310	28.470	27.680	27.970	27.813	2,558,439
2022-12-20	28.470	28.610	28.170	28.300	28.141	2,476,328
2022-12-19	28.930	29.090	28.320	28.420	28.261	2,466,003
2022-12-16	29.170	29.260	28.810	28.930	28.768	2,661,813
2022-12-15	29.390	29.690	29.100	29.290	29.126	3,216,876
2022-12-14	29.270	29.800	29.210	29.290	29.126	3,122,582
2022-12-13	29.700	29.910	29.200	29.240	29.076	4,859,725
2022-12-12	30.340	30.660	29.770	29.820	29.653	7,570,868
2022-12-09	29.250	30.950	29.140	29.710	29.544	18,910,602
2022-12-08	29.890	29.970	29.180	29.270	29.106	5,188,243
2022-12-07	30.100	30.270	29.880	29.900	29.733	3,108,633
2022-12-06	30.260	30.400	30.020	30.150	29.981	3,172,036
2022-12-05	30.130	30.440	30.100	30.410	30.240	4,319,284
2022-12-02	30.180	30.370	30.120	30.120	29.951	2,640,030
2022-12-01	30.280	30.480	30.080	30.170	30.001	4,784,176
2022-11-30	29.950	30.960	29.600	30.280	30.110	8,820,750
2022-11-29	29.630	29.870	29.440	29.790	29.623	4,055,022
2022-11-28	28.310	29.670	28.310	29.610	29.444	7,491,141
2022-11-25	28.710	29.280	28.610	28.790	28.629	2,591,969
2022-11-24	28.800	29.050	28.610	28.720	28.559	2,558,171
2022-11-23	29.200	29.460	28.550	28.890	28.728	4,722,357
2022-11-22	29.480	30.050	29.290	29.300	29.136	4,690,674
2022-11-21	29.310	29.680	29.220	29.480	29.315	2,892,804
2022-11-18	30.120	30.310	29.330	29.400	29.235	4,844,917
2022-11-17	29.910	30.130	29.390	30.090	29.921	5,117,050
2022-11-16	30.240	30.680	29.950	30.110	29.941	7,079,790
2022-11-15	29.950	30.230	29.710	30.230	30.061	7,242,527
2022-11-14	29.550	30.100	29.380	29.840	29.673	6,655,064
2022-11-11	29.790	29.950	29.450	29.520	29.355	6,457,199
2022-11-10	29.350	29.660	29.250	29.380	29.215	4,886,661
2022-11-09	29.990	30.050	29.500	29.510	29.345	5,611,349
2022-11-08	29.880	30.250	29.680	29.990	29.822	6,662,009
2022-11-07	30.400	30.400	29.820	29.880	29.713	13,608,574

← NewerPage 16 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.