Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.990	27.770	26.860	27.630	27.630	13,047,528
2026-07-22	27.590	27.850	26.930	26.990	26.990	15,752,298
2026-07-21	26.910	27.820	26.250	27.790	27.790	20,772,119
2026-07-20	27.200	27.490	26.150	26.860	26.860	18,454,049
2026-07-17	28.500	28.520	26.900	27.090	27.090	22,241,699
2026-07-16	29.120	29.600	28.610	28.680	28.680	17,686,580
2026-07-15	29.930	30.280	29.230	29.420	29.420	22,396,557
2026-07-14	30.500	30.970	28.700	29.920	29.920	34,822,215
2026-07-13	32.160	32.200	29.350	29.350	29.350	39,596,969
2026-07-10	30.270	33.510	29.840	32.610	32.610	45,738,426
2026-07-09	29.620	30.640	29.070	30.460	30.460	13,475,169
2026-07-08	30.440	30.690	29.570	29.610	29.610	12,262,421
2026-07-07	30.990	31.430	30.330	30.460	30.460	12,166,266
2026-07-06	32.510	33.240	30.880	30.990	30.990	18,988,219
2026-07-03	31.410	32.860	31.360	32.450	32.450	18,045,439
2026-07-02	32.630	32.780	31.310	31.340	31.340	15,956,274
2026-07-01	32.130	33.940	32.130	32.830	32.830	22,584,932
2026-06-30	30.640	32.070	30.460	31.750	31.750	17,823,420
2026-06-29	31.000	31.200	30.140	30.630	30.630	16,780,236
2026-06-26	31.480	32.090	30.660	31.260	31.260	20,642,666
2026-06-25	32.480	32.800	31.520	31.720	31.720	14,327,429
2026-06-24	32.120	32.880	31.420	32.600	32.600	14,572,522
2026-06-23	32.900	33.010	31.860	32.120	32.120	13,613,296
2026-06-22	33.170	33.580	31.990	33.260	33.260	18,737,012
2026-06-18	33.180	33.800	32.800	33.320	33.320	13,066,010
2026-06-17	33.200	33.930	33.090	33.450	33.450	12,872,270
2026-06-16	33.800	33.950	33.140	33.390	33.390	13,180,740
2026-06-15	33.600	33.910	33.330	33.630	33.630	13,629,060
2026-06-12	33.300	34.450	33.050	33.760	33.760	15,532,540
2026-06-11	32.760	33.230	32.200	33.000	33.000	10,620,600
2026-06-10	33.510	34.390	32.710	33.020	33.020	11,632,450
2026-06-09	33.250	34.040	32.940	33.900	33.900	15,044,095
2026-06-08	33.900	35.030	32.700	33.120	33.120	19,018,932
2026-06-05	34.350	35.470	33.890	34.940	34.940	22,408,971
2026-06-04	34.120	34.660	33.800	34.150	34.150	9,370,481
2026-06-03	33.620	35.170	33.100	34.380	34.380	16,317,430
2026-06-02	34.110	34.400	32.820	33.680	33.680	13,604,090
2026-06-01	34.010	34.780	33.880	34.100	34.100	12,173,660
2026-05-29	36.820	36.910	33.920	34.140	34.140	22,400,740
2026-05-28	36.660	37.200	36.010	36.810	36.810	12,382,880
2026-05-27	37.610	38.210	36.430	36.800	36.800	14,691,550
2026-05-26	38.750	38.750	37.010	37.670	37.670	15,862,500
2026-05-25	39.220	39.800	38.380	38.950	38.950	13,104,810
2026-05-22	38.700	39.130	37.910	38.870	38.870	13,029,550
2026-05-21	40.020	40.760	38.180	38.280	38.280	18,362,461
2026-05-20	40.030	40.430	39.290	39.670	39.670	14,244,810
2026-05-19	40.700	41.050	39.890	40.550	40.550	13,325,110
2026-05-18	39.800	41.580	39.680	40.840	40.840	15,173,550
2026-05-15	41.140	41.850	39.850	40.180	40.180	21,804,170
2026-05-14	43.320	43.460	41.130	41.140	41.140	22,709,699
2026-05-13	42.650	43.980	42.090	43.320	43.320	20,945,439
2026-05-12	44.360	44.380	42.830	42.940	42.940	26,895,600
2026-05-11	44.510	44.770	43.730	44.350	44.350	32,703,301
2026-05-08	43.740	44.240	43.200	44.050	44.050	34,549,238
2026-05-07	42.490	44.850	41.790	44.050	44.050	42,696,578
2026-05-06	40.900	43.190	40.900	42.000	42.000	32,889,699
2026-04-30	39.860	41.120	39.730	40.900	40.900	24,793,750
2026-04-29	38.880	40.780	38.810	39.960	39.960	19,750,500
2026-04-28	39.950	40.400	39.120	39.300	39.300	19,904,570
2026-04-27	39.800	41.000	39.800	40.210	40.210	34,009,727

← NewerPage 2 of 21 · 1,212 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.