Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 41.200 | 41.700 | 40.890 | 41.370 | 41.060 | 4,823,916 |
| 2021-11-09 | 40.700 | 41.680 | 40.580 | 41.290 | 40.981 | 6,123,605 |
| 2021-11-08 | 40.910 | 40.960 | 40.200 | 40.750 | 40.445 | 4,354,503 |
| 2021-11-05 | 40.290 | 41.990 | 40.150 | 41.070 | 40.762 | 9,889,156 |
| 2021-11-04 | 40.180 | 40.640 | 39.910 | 40.300 | 39.998 | 4,515,423 |
| 2021-11-03 | 40.560 | 40.560 | 39.880 | 40.180 | 39.879 | 3,902,791 |
| 2021-11-02 | 39.940 | 40.670 | 39.940 | 40.530 | 40.226 | 7,511,065 |
| 2021-11-01 | 39.620 | 39.980 | 39.200 | 39.790 | 39.492 | 3,104,092 |
| 2021-10-29 | 39.060 | 39.760 | 38.860 | 39.620 | 39.323 | 3,576,561 |
| 2021-10-28 | 40.150 | 40.280 | 39.040 | 39.060 | 38.767 | 6,264,575 |
| 2021-10-27 | 40.930 | 40.970 | 40.000 | 40.140 | 39.839 | 4,801,406 |
| 2021-10-26 | 40.880 | 41.160 | 40.830 | 40.890 | 40.584 | 3,309,440 |
← NewerPage 21 of 21 · 1,212 trading days
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.