Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	28.490	29.080	28.440	28.910	28.693	3,169,254
2022-05-11	28.960	29.380	28.760	28.760	28.545	5,300,171
2022-05-10	28.100	28.970	28.000	28.770	28.554	3,476,773
2022-05-09	28.210	29.100	28.040	28.600	28.386	3,529,785
2022-05-06	27.700	28.350	27.450	28.170	27.959	3,864,034
2022-05-05	27.660	28.480	27.500	28.190	27.979	4,845,336
2022-04-29	26.910	27.760	26.860	27.670	27.463	5,208,377
2022-04-28	26.910	27.190	26.310	26.680	26.480	5,499,001
2022-04-27	25.500	26.780	25.010	26.740	26.540	6,203,405
2022-04-26	27.190	27.380	25.800	25.800	25.607	5,800,898
2022-04-25	29.570	29.570	27.100	27.220	27.016	6,599,677
2022-04-22	30.180	30.370	29.710	30.000	29.775	3,475,549
2022-04-21	31.960	32.250	30.400	30.460	30.232	4,608,809
2022-04-20	31.960	32.620	31.960	32.120	31.879	2,548,946
2022-04-19	32.800	33.050	32.270	32.330	32.088	2,571,055
2022-04-18	32.000	32.340	31.820	32.270	32.028	2,110,555
2022-04-15	32.750	32.750	31.800	31.980	31.740	3,283,683
2022-04-14	32.680	32.930	32.520	32.790	32.544	2,336,718
2022-04-13	33.070	33.200	32.600	32.620	32.376	2,083,747
2022-04-12	32.360	33.100	32.360	33.070	32.822	2,584,185
2022-04-11	33.600	33.790	32.360	32.520	32.276	3,738,052
2022-04-08	34.330	34.510	33.590	33.840	33.587	3,856,714
2022-04-07	34.000	35.100	33.800	34.240	33.984	6,198,042
2022-04-06	33.150	34.800	32.960	34.100	33.845	4,787,751
2022-04-01	32.850	33.330	32.850	33.170	32.922	1,691,616
2022-03-31	33.420	33.550	33.110	33.140	32.892	2,091,031
2022-03-30	33.030	33.490	32.960	33.490	33.239	2,745,380
2022-03-29	33.490	33.540	32.850	32.940	32.693	2,558,466
2022-03-28	33.780	33.780	33.020	33.220	32.971	2,894,132
2022-03-25	34.190	34.310	33.790	33.850	33.596	2,650,360
2022-03-24	34.530	34.530	33.950	33.970	33.716	3,321,950
2022-03-23	34.510	35.000	34.230	34.660	34.400	3,923,394
2022-03-22	35.000	35.680	34.560	34.650	34.390	5,599,608
2022-03-21	34.930	36.790	34.830	35.400	35.135	12,617,399
2022-03-18	33.490	33.770	33.220	33.550	33.299	2,604,817
2022-03-17	33.530	33.980	33.380	33.500	33.249	4,284,057
2022-03-16	33.320	33.490	31.710	33.320	33.070	4,945,564
2022-03-15	34.690	34.690	32.820	32.870	32.624	4,375,460
2022-03-14	34.590	35.520	34.440	34.580	34.321	4,146,359
2022-03-11	34.510	35.020	33.670	34.910	34.648	4,085,471
2022-03-10	34.470	34.960	34.360	34.500	34.242	4,073,693
2022-03-09	34.480	34.690	32.490	33.900	33.646	5,591,122
2022-03-08	34.780	35.080	33.990	34.020	33.765	3,881,421
2022-03-07	36.390	36.390	34.740	34.930	34.668	4,668,215
2022-03-04	36.260	36.700	36.140	36.200	35.929	3,144,406
2022-03-03	36.910	37.040	36.290	36.360	36.088	4,012,192
2022-03-02	37.100	37.240	36.740	36.900	36.624	3,289,056
2022-03-01	37.260	37.470	36.770	37.240	36.961	4,197,300
2022-02-28	37.570	38.090	37.100	37.260	36.981	5,824,289
2022-02-25	37.900	37.900	36.860	37.160	36.882	7,969,960
2022-02-24	36.390	39.430	36.160	38.160	37.874	17,642,140
2022-02-23	36.090	36.460	35.860	36.330	36.058	3,583,892
2022-02-22	36.380	36.400	35.770	36.030	35.760	3,470,729
2022-02-21	35.700	36.600	35.580	36.440	36.167	5,860,191
2022-02-18	35.280	35.790	35.080	35.580	35.313	2,297,167
2022-02-17	35.300	35.900	35.110	35.570	35.304	3,467,872
2022-02-16	35.330	35.430	35.220	35.370	35.105	1,743,084
2022-02-15	35.060	35.440	35.020	35.350	35.085	1,881,799
2022-02-14	34.800	35.510	34.690	35.130	34.867	2,918,921
2022-02-11	35.350	35.420	34.810	34.810	34.549	2,563,531

← NewerPage 19 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.