Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	47.300	48.440	46.510	46.600	46.600	37,294,207
2026-01-20	49.430	49.950	46.690	47.620	47.620	59,555,160
2026-01-19	49.500	50.480	49.380	49.430	49.430	48,458,980
2026-01-16	52.530	53.200	49.780	49.930	49.930	73,435,382
2026-01-15	52.670	53.900	50.300	52.330	52.330	103,725,470
2026-01-14	54.300	60.220	54.190	54.230	54.230	121,626,049
2026-01-13	64.000	65.500	60.210	60.210	60.210	50,952,917
2026-01-12	62.300	66.900	60.820	66.900	66.900	117,718,041
2026-01-09	59.100	63.190	57.810	60.820	60.820	121,613,821
2026-01-08	55.880	62.500	53.950	59.690	59.690	136,867,622
2026-01-07	58.800	60.470	56.580	57.700	57.700	147,488,686
2026-01-06	49.980	54.970	49.980	54.970	54.970	74,803,236
2026-01-05	49.800	49.970	45.490	49.970	49.970	118,714,526
2025-12-31	40.330	45.430	40.330	45.430	45.430	92,749,659
2025-12-30	40.350	44.200	39.600	41.300	41.300	102,058,616
2025-12-29	41.000	43.200	40.880	41.720	41.720	108,076,097
2025-12-26	39.000	42.170	38.340	42.170	42.170	114,722,384
2025-12-25	36.500	39.930	36.460	38.340	38.340	84,004,118
2025-12-24	33.610	37.650	33.610	37.350	37.350	79,789,417
2025-12-23	36.830	37.520	34.170	34.450	34.450	80,793,196
2025-12-22	33.900	36.430	33.660	36.430	36.430	30,327,587
2025-12-19	32.370	33.390	32.310	33.120	33.120	28,631,172
2025-12-18	31.800	32.970	31.660	32.450	32.450	29,169,644
2025-12-17	32.160	33.000	31.660	32.120	32.120	24,341,417
2025-12-16	32.100	32.760	30.890	32.200	32.200	29,801,658
2025-12-15	31.540	32.200	31.140	31.740	31.740	16,623,284
2025-12-12	31.570	32.240	31.520	31.640	31.640	20,064,374
2025-12-11	32.140	32.600	31.770	31.800	31.800	22,195,430
2025-12-10	31.600	32.440	31.340	31.980	31.980	18,171,314
2025-12-09	31.370	32.130	31.290	31.750	31.750	19,200,059
2025-12-08	31.500	32.360	31.410	31.570	31.570	27,947,605
2025-12-05	30.850	31.490	30.730	31.400	31.400	17,362,765
2025-12-04	30.340	31.150	30.320	31.050	31.050	14,266,694
2025-12-03	30.980	31.120	30.350	30.550	30.550	12,665,916
2025-12-02	31.170	31.300	30.910	31.100	31.100	9,673,096
2025-12-01	30.820	31.470	30.820	31.280	31.280	15,920,025
2025-11-28	30.600	30.900	30.410	30.770	30.770	10,556,571
2025-11-27	29.880	30.760	29.830	30.520	30.520	13,649,000
2025-11-26	30.540	30.840	30.000	30.050	30.050	10,673,854
2025-11-25	30.660	30.850	30.290	30.540	30.540	14,474,700
2025-11-24	29.320	30.590	29.150	30.460	30.460	18,687,313
2025-11-21	29.450	30.130	28.810	29.030	29.030	12,919,503
2025-11-20	29.750	30.170	29.660	29.770	29.770	6,968,100
2025-11-19	30.210	30.340	29.660	29.750	29.750	8,680,235
2025-11-18	30.410	30.500	29.820	30.250	30.250	10,550,215
2025-11-17	30.370	30.810	30.200	30.640	30.640	10,999,037
2025-11-14	30.610	30.860	30.330	30.350	30.350	9,234,800
2025-11-13	30.270	31.000	29.890	30.810	30.810	18,564,145
2025-11-12	30.060	30.800	29.530	30.430	30.430	12,755,564
2025-11-11	30.660	30.840	30.060	30.090	30.090	10,717,325
2025-11-10	30.400	30.780	30.240	30.570	30.570	11,374,785
2025-11-07	30.000	30.600	29.800	30.450	30.450	14,265,365
2025-11-06	30.310	30.430	29.890	30.060	30.060	8,859,877
2025-11-05	30.200	30.350	29.850	30.080	30.080	7,913,538
2025-11-04	30.700	30.720	29.980	30.230	30.230	9,250,661
2025-11-03	30.010	30.900	29.810	30.790	30.790	15,096,411
2025-10-31	30.400	30.500	29.990	30.110	30.110	10,611,573
2025-10-30	30.830	30.850	30.430	30.440	30.440	11,115,694
2025-10-29	30.800	31.100	30.540	30.820	30.820	12,311,054
2025-10-28	30.350	30.950	30.280	30.740	30.740	15,363,887

← NewerPage 4 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.