Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	35.610	35.650	35.270	35.370	35.105	2,025,185
2022-02-09	35.380	35.610	35.180	35.580	35.313	2,165,858
2022-02-08	35.330	35.340	34.900	35.290	35.026	2,131,835
2022-02-07	35.500	35.750	35.010	35.260	34.996	3,001,163
2022-01-28	34.410	34.580	33.800	34.490	34.232	3,252,799
2022-01-27	35.590	35.590	34.080	34.150	33.894	5,159,589
2022-01-26	36.510	36.830	35.080	35.600	35.333	4,490,372
2022-01-25	36.940	37.680	36.500	36.510	36.237	3,761,406
2022-01-24	36.740	37.120	36.630	36.920	36.643	2,140,332
2022-01-21	37.180	37.180	36.730	36.750	36.475	3,360,463
2022-01-20	38.050	38.150	37.030	37.200	36.921	4,907,410
2022-01-19	38.390	38.390	37.960	38.020	37.735	2,545,840
2022-01-18	38.550	38.560	38.190	38.400	38.112	2,903,373
2022-01-17	37.950	38.400	37.950	38.370	38.083	3,886,316
2022-01-14	38.520	38.650	37.760	37.860	37.576	5,971,895
2022-01-13	38.870	38.970	38.510	38.540	38.251	2,692,481
2022-01-12	38.620	38.800	38.560	38.800	38.509	2,567,243
2022-01-11	38.800	38.980	38.590	38.640	38.351	2,845,512
2022-01-10	38.660	38.900	38.430	38.780	38.489	2,913,580
2022-01-07	38.940	39.080	38.650	38.670	38.380	4,196,524
2022-01-06	38.800	39.100	38.660	38.880	38.589	3,426,084
2022-01-05	39.500	39.660	38.830	39.010	38.718	5,073,161
2022-01-04	39.250	39.730	39.160	39.540	39.244	6,027,978
2021-12-31	39.200	39.400	38.960	39.250	38.956	4,812,285
2021-12-30	39.500	39.500	39.110	39.220	38.926	5,473,771
2021-12-29	38.800	39.690	38.550	39.540	39.244	8,688,675
2021-12-28	38.500	38.940	38.450	38.840	38.549	3,375,036
2021-12-27	38.400	38.620	38.390	38.500	38.212	2,380,156
2021-12-24	38.830	38.870	38.350	38.500	38.212	4,985,905
2021-12-23	38.970	39.250	38.840	38.870	38.579	4,672,121
2021-12-22	39.410	39.590	39.030	39.150	38.857	4,469,966
2021-12-21	38.700	39.000	38.660	39.000	38.708	3,437,414
2021-12-20	39.050	39.140	38.770	38.790	38.499	3,674,342
2021-12-17	39.480	39.480	39.000	39.060	38.767	4,475,800
2021-12-16	39.350	39.540	39.200	39.510	39.214	4,294,505
2021-12-15	39.600	39.680	39.150	39.190	38.896	4,451,893
2021-12-14	39.420	39.630	39.330	39.600	39.303	4,758,555
2021-12-13	39.210	39.730	39.200	39.390	39.095	4,021,698
2021-12-10	39.570	39.800	39.130	39.310	39.016	5,701,635
2021-12-09	39.140	39.500	39.030	39.420	39.125	6,580,705
2021-12-08	38.950	39.200	38.750	39.140	38.847	4,024,600
2021-12-07	39.180	39.250	38.610	38.830	38.539	4,693,357
2021-12-06	39.200	39.500	38.890	39.020	38.728	5,406,658
2021-12-03	38.850	39.440	38.850	39.290	38.996	5,315,079
2021-12-02	39.010	39.010	38.740	38.800	38.509	4,210,303
2021-12-01	39.150	39.500	38.880	39.000	38.708	5,436,840
2021-11-30	39.050	39.790	39.050	39.200	38.906	6,303,898
2021-11-29	38.960	39.380	38.600	39.110	38.817	4,360,321
2021-11-26	39.600	39.660	39.200	39.230	38.936	3,946,145
2021-11-25	39.800	39.970	39.420	39.440	39.145	4,389,073
2021-11-24	40.040	40.130	39.610	39.790	39.492	4,139,125
2021-11-23	39.870	40.180	39.800	39.950	39.651	5,049,326
2021-11-22	39.950	40.170	39.650	39.870	39.571	5,734,639
2021-11-19	39.510	39.650	39.300	39.610	39.313	3,764,222
2021-11-18	39.540	39.760	39.180	39.580	39.284	4,810,143
2021-11-17	39.400	39.540	38.990	39.530	39.234	4,698,118
2021-11-16	39.910	39.980	39.100	39.160	38.867	7,480,596
2021-11-15	40.080	40.560	39.820	39.910	39.611	5,992,060
2021-11-12	40.000	40.180	39.020	40.080	39.780	12,073,786
2021-11-11	41.370	41.480	40.950	41.100	40.792	4,626,729

← NewerPage 20 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.