Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	30.400	30.400	29.820	29.880	29.713	13,608,574
2022-11-04	30.980	32.450	30.400	30.450	30.279	25,299,713
2022-11-03	28.410	30.980	28.130	30.710	30.538	19,915,712
2022-11-02	28.470	28.750	28.250	28.580	28.420	4,478,103
2022-11-01	28.290	28.590	28.020	28.470	28.311	5,061,176
2022-10-31	27.020	28.390	26.890	28.120	27.962	6,244,936
2022-10-28	27.800	28.000	26.910	27.020	26.869	4,117,586
2022-10-27	28.050	28.270	27.840	27.960	27.803	3,524,946
2022-10-26	27.710	28.200	27.110	28.080	27.923	5,396,041
2022-10-25	27.390	28.000	27.100	27.660	27.505	3,593,661
2022-10-24	27.890	28.650	27.300	27.520	27.366	5,230,731
2022-10-21	28.000	28.000	27.600	27.650	27.495	2,568,871
2022-10-20	27.400	28.180	27.240	27.820	27.664	4,442,446
2022-10-19	27.920	28.020	27.580	27.590	27.435	2,598,129
2022-10-18	28.170	28.200	27.680	27.940	27.783	3,321,702
2022-10-17	27.550	28.380	27.480	28.140	27.982	4,166,968
2022-10-14	27.200	27.660	27.200	27.600	27.445	3,281,121
2022-10-13	26.720	27.480	26.670	27.190	27.038	3,474,641
2022-10-12	26.260	26.930	26.020	26.920	26.769	3,429,069
2022-10-11	26.140	26.300	25.980	26.270	26.123	2,322,799
2022-10-10	26.670	26.910	26.120	26.170	26.023	2,984,382
2022-09-30	26.700	26.800	26.370	26.430	26.282	3,077,997
2022-09-29	27.210	27.550	26.500	26.610	26.461	4,371,105
2022-09-28	28.000	28.090	26.990	26.990	26.839	3,254,953
2022-09-27	27.620	28.200	27.600	28.090	27.933	2,720,541
2022-09-26	28.920	28.920	27.600	27.650	27.495	4,373,181
2022-09-23	29.930	30.330	28.920	28.920	28.758	4,694,316
2022-09-22	29.800	30.440	29.610	30.050	29.882	4,031,590
2022-09-21	29.810	30.000	29.330	29.820	29.653	2,687,970
2022-09-20	29.760	30.780	29.700	30.050	29.882	3,328,903
2022-09-19	29.880	30.100	29.600	29.770	29.603	2,727,947
2022-09-16	29.800	30.360	29.570	29.730	29.563	3,481,017
2022-09-15	30.600	30.740	29.770	29.970	29.802	4,626,464
2022-09-14	30.500	30.820	30.300	30.530	30.359	3,215,604
2022-09-13	30.880	31.270	30.810	30.930	30.757	2,902,675
2022-09-09	30.800	31.110	30.630	30.870	30.697	3,286,118
2022-09-08	31.410	31.580	30.900	30.930	30.757	4,123,204
2022-09-07	31.940	31.940	31.330	31.390	31.214	6,204,692
2022-09-06	31.100	32.360	30.830	31.930	31.751	9,598,637
2022-09-05	31.860	32.270	30.900	31.360	31.184	10,897,718
2022-09-02	29.680	32.500	29.660	31.860	31.682	16,514,760
2022-09-01	29.980	30.310	29.690	29.690	29.524	3,002,749
2022-08-31	30.680	31.200	30.110	30.130	29.961	4,133,910
2022-08-30	30.000	30.840	30.000	30.690	30.518	5,465,469
2022-08-29	29.600	30.120	29.310	29.960	29.792	2,556,782
2022-08-26	30.050	30.130	29.800	29.860	29.693	2,622,132
2022-08-25	29.780	30.040	29.640	29.940	29.772	3,273,364
2022-08-24	30.800	30.800	29.570	29.780	29.613	6,494,381
2022-08-23	31.110	31.550	30.620	30.730	30.558	4,578,909
2022-08-22	31.580	31.580	30.800	31.110	30.936	5,065,000
2022-08-19	32.450	32.750	31.580	31.590	31.413	6,966,310
2022-08-18	32.090	32.560	31.830	32.450	32.268	6,671,590
2022-08-17	32.010	32.120	31.570	32.090	31.910	5,410,196
2022-08-16	31.970	32.130	31.750	31.900	31.721	4,192,071
2022-08-15	31.800	32.120	31.560	32.090	31.910	5,556,259
2022-08-12	32.570	32.570	31.890	31.900	31.721	9,143,887
2022-08-11	33.020	33.160	32.590	32.760	32.576	7,637,048
2022-08-10	32.850	33.460	32.580	32.970	32.785	7,743,916
2022-08-09	32.770	33.100	32.100	32.850	32.666	12,189,872
2022-08-08	33.720	33.770	33.000	33.170	32.984	9,722,258

← NewerPage 17 of 21 · 1,220 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.