Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	32.980	34.370	32.610	33.850	33.660	16,660,942
2022-08-04	34.470	34.470	32.930	33.020	32.835	16,995,044
2022-08-03	32.500	35.000	31.520	34.460	34.267	30,590,646
2022-08-02	31.700	33.900	31.260	33.140	32.954	25,038,199
2022-08-01	31.000	32.200	30.910	31.570	31.393	8,549,404
2022-07-29	31.100	31.270	30.800	30.970	30.797	5,056,451
2022-07-28	30.620	31.550	30.460	31.300	31.125	7,130,692
2022-07-27	30.680	30.960	30.280	30.520	30.349	4,973,641
2022-07-26	30.770	30.980	30.300	30.550	30.379	5,258,483
2022-07-25	31.820	32.060	30.740	30.830	30.657	5,206,479
2022-07-22	31.900	32.380	31.400	31.660	31.483	5,714,966
2022-07-21	32.160	32.300	31.780	31.990	31.811	9,893,221
2022-07-20	29.920	32.900	29.890	32.410	32.228	20,223,137
2022-07-19	29.680	29.980	29.460	29.920	29.752	3,167,942
2022-07-18	29.100	29.570	29.100	29.510	29.345	2,600,065
2022-07-15	29.300	29.530	28.900	29.100	28.937	3,063,356
2022-07-14	29.040	29.580	28.970	29.330	29.166	3,096,392
2022-07-13	29.140	29.450	28.920	29.050	28.887	3,208,461
2022-07-12	30.100	30.250	29.130	29.130	28.967	6,453,715
2022-07-11	31.190	31.350	30.030	30.410	30.240	3,364,063
2022-07-08	31.300	31.640	31.120	31.190	31.015	3,126,654
2022-07-07	31.100	31.580	30.880	31.300	31.125	3,478,401
2022-07-06	31.250	31.600	30.810	31.090	30.916	3,404,711
2022-07-05	31.780	31.780	31.030	31.390	31.214	3,740,106
2022-07-04	31.500	31.840	30.840	31.660	31.483	5,619,736
2022-07-01	31.600	31.920	31.360	31.600	31.423	3,096,171
2022-06-30	31.480	31.960	31.390	31.560	31.383	4,058,608
2022-06-29	32.290	32.550	31.450	31.540	31.363	6,195,546
2022-06-28	31.670	32.290	31.570	32.200	32.020	5,770,398
2022-06-27	31.880	32.130	31.530	31.660	31.483	4,454,396
2022-06-24	31.190	32.450	31.190	31.850	31.672	9,791,235
2022-06-23	29.810	31.190	29.810	31.100	30.926	6,619,372
2022-06-22	30.800	30.980	29.910	29.920	29.752	5,259,066
2022-06-21	31.440	31.440	30.700	30.930	30.757	5,291,992
2022-06-20	30.740	32.240	30.710	31.500	31.324	7,642,465
2022-06-17	31.000	31.200	30.300	30.830	30.599	3,852,362
2022-06-16	30.700	31.350	30.550	31.010	30.778	3,726,844
2022-06-15	30.650	31.450	30.560	30.850	30.619	4,793,461
2022-06-14	30.800	30.830	29.770	30.600	30.371	4,866,669
2022-06-13	30.530	31.070	30.500	30.870	30.639	3,299,897
2022-06-10	30.280	30.820	30.090	30.760	30.530	3,462,249
2022-06-09	31.070	31.260	30.310	30.400	30.172	3,869,420
2022-06-08	31.050	31.640	30.560	31.070	30.837	5,168,397
2022-06-07	31.330	31.330	30.740	31.040	30.807	4,034,590
2022-06-06	30.910	31.570	30.820	31.290	31.056	5,003,692
2022-06-02	30.450	31.150	30.300	30.900	30.669	5,440,307
2022-06-01	30.190	30.650	30.150	30.290	30.063	4,329,984
2022-05-31	30.300	30.610	30.020	30.390	30.162	5,362,921
2022-05-30	30.230	30.680	30.060	30.560	30.331	2,968,231
2022-05-27	30.640	30.890	30.100	30.230	30.004	3,259,429
2022-05-26	30.020	30.990	29.830	30.610	30.381	4,663,194
2022-05-25	29.400	30.250	29.400	30.010	29.785	3,294,596
2022-05-24	30.500	31.400	29.500	29.520	29.299	6,823,150
2022-05-23	30.400	30.530	30.080	30.500	30.272	3,061,186
2022-05-20	29.870	30.500	29.850	30.400	30.172	3,998,263
2022-05-19	29.400	30.200	29.400	29.870	29.646	3,962,546
2022-05-18	29.490	30.090	29.300	29.940	29.716	4,538,200
2022-05-17	29.500	29.500	28.900	29.430	29.210	3,036,666
2022-05-16	29.130	29.570	29.120	29.170	28.951	3,702,988
2022-05-13	28.960	29.300	28.880	29.020	28.803	2,285,485

← NewerPage 18 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.