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
2021-10-25	40.700	41.120	40.250	40.950	40.643	3,362,435
2021-10-22	40.580	40.950	40.510	40.580	40.276	2,567,361
2021-10-21	40.800	41.100	40.500	40.540	40.236	3,192,759
2021-10-20	41.200	41.330	40.800	40.800	40.494	3,651,305
2021-10-19	41.500	41.500	41.050	41.140	40.832	2,987,160
2021-10-18	41.510	41.510	40.980	41.500	41.189	4,018,118
2021-10-15	41.330	41.990	41.150	41.500	41.189	5,592,631
2021-10-14	41.080	41.230	40.720	41.160	40.852	3,258,135

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.