Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.030	39.310	37.910	38.080	38.080	16,387,000
2026-04-23	39.990	40.300	39.110	39.330	39.330	18,420,381
2026-04-22	39.460	40.280	38.970	39.990	39.990	17,379,189
2026-04-21	40.000	40.500	39.460	39.770	39.770	21,243,939
2026-04-20	38.480	40.200	38.320	40.120	40.120	33,917,121
2026-04-17	38.270	38.760	38.060	38.480	38.480	11,109,680
2026-04-16	38.210	38.520	37.950	38.380	38.380	12,749,450
2026-04-15	38.760	39.260	38.090	38.200	38.200	18,381,010
2026-04-14	38.040	38.470	37.530	38.470	38.470	18,610,410
2026-04-13	37.490	38.070	37.350	37.680	37.680	13,101,120
2026-04-10	37.920	38.450	37.760	37.790	37.790	13,218,410
2026-04-09	37.810	38.190	37.530	37.740	37.740	13,970,380
2026-04-08	37.030	38.300	37.020	38.290	38.290	19,753,260
2026-04-07	35.930	36.490	35.850	36.310	36.310	12,893,630
2026-04-03	36.830	37.000	35.720	35.780	35.780	14,897,890
2026-04-02	37.600	37.750	36.310	36.660	36.660	14,115,070
2026-04-01	38.400	38.580	37.230	37.610	37.610	17,199,949
2026-03-31	37.890	39.100	37.830	37.880	37.880	23,690,279
2026-03-30	36.440	38.080	36.300	37.870	37.870	21,815,590
2026-03-27	36.530	37.450	36.040	37.040	37.040	20,116,340
2026-03-26	39.000	39.280	36.660	36.990	36.990	26,808,750
2026-03-25	37.960	38.980	37.960	38.290	38.290	24,227,199
2026-03-24	38.120	38.480	36.640	37.940	37.940	27,897,619
2026-03-23	39.380	39.710	37.150	37.610	37.610	38,475,539
2026-03-20	44.760	45.000	40.660	41.180	41.180	40,598,219
2026-03-19	45.440	46.170	44.500	44.600	44.600	32,976,648
2026-03-18	47.430	47.700	45.080	47.080	47.080	44,119,391
2026-03-17	48.000	48.010	46.200	46.560	46.560	48,120,660
2026-03-16	45.750	48.000	45.120	47.990	47.990	72,457,102
2026-03-13	43.360	48.240	41.950	45.700	45.700	67,931,031
2026-03-12	45.010	45.100	43.310	43.850	43.850	40,428,129
2026-03-11	44.440	45.900	44.000	45.650	45.650	57,241,000
2026-03-10	44.010	44.980	43.510	44.310	44.310	57,475,559
2026-03-09	42.300	46.000	42.100	44.840	44.840	87,953,508
2026-03-06	41.480	42.480	41.350	41.820	41.820	17,393,939
2026-03-05	42.160	42.500	41.170	41.880	41.880	22,504,990
2026-03-04	40.800	42.170	40.610	41.590	41.590	26,786,029
2026-03-03	45.400	45.470	41.090	41.090	41.090	57,334,539
2026-03-02	44.600	47.010	43.750	45.650	45.650	80,090,703
2026-02-27	43.880	44.170	43.500	43.800	43.800	16,040,930
2026-02-26	43.240	44.050	43.110	43.760	43.760	16,688,551
2026-02-25	42.650	43.790	42.400	43.530	43.530	17,958,949
2026-02-24	42.960	43.350	42.620	42.650	42.650	13,897,090
2026-02-13	43.110	43.370	42.520	42.540	42.540	14,248,760
2026-02-12	43.250	43.780	43.100	43.100	43.100	15,612,620
2026-02-11	44.600	44.650	43.510	43.550	43.550	20,165,410
2026-02-10	45.010	45.030	43.690	44.080	44.080	20,138,119
2026-02-09	44.720	45.110	44.370	44.990	44.990	27,425,551
2026-02-06	44.540	45.180	43.630	44.110	44.110	29,180,260
2026-02-05	44.000	44.980	43.770	44.270	44.270	23,955,400
2026-02-04	44.460	45.730	44.070	44.880	44.880	34,835,520
2026-02-03	43.760	44.980	43.220	44.750	44.750	40,432,969
2026-02-02	43.860	44.560	43.110	43.940	43.940	23,135,811
2026-01-30	44.290	44.560	43.150	43.670	43.670	24,824,029
2026-01-29	44.370	45.360	44.000	44.340	44.340	28,272,270
2026-01-28	45.700	45.850	44.390	44.630	44.630	28,825,779
2026-01-27	45.320	46.180	44.390	45.650	45.650	39,199,848
2026-01-26	49.000	49.000	45.020	45.320	45.320	73,102,969
2026-01-23	47.200	50.420	46.590	49.690	49.690	91,827,930
2026-01-22	46.610	48.000	46.180	47.540	47.540	50,444,781

← NewerPage 3 of 5 · 242 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.