Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.200	30.580	29.910	30.550	30.550	19,199,514
2025-10-24	29.300	30.260	29.280	29.990	29.990	17,742,583
2025-10-23	29.080	29.200	28.600	29.100	29.100	8,260,011
2025-10-22	29.520	29.680	29.100	29.280	29.280	9,605,600
2025-10-21	29.600	30.150	29.590	29.720	29.720	8,232,700
2025-10-20	29.450	30.080	29.350	29.710	29.710	12,646,053
2025-10-17	29.900	30.400	29.040	29.080	29.080	16,656,429
2025-10-16	29.900	30.010	29.410	29.480	29.480	7,834,669
2025-10-15	29.660	29.990	29.280	29.980	29.980	8,837,898
2025-10-14	30.130	30.550	29.640	29.700	29.700	13,224,100
2025-10-13	28.960	30.140	28.800	30.120	30.120	12,555,717
2025-10-10	30.180	30.180	29.700	29.750	29.750	10,164,870
2025-10-09	30.000	30.300	29.800	30.190	30.190	13,332,411
2025-09-30	29.560	29.990	29.460	29.920	29.920	9,550,159
2025-09-29	29.610	29.700	28.960	29.440	29.440	9,695,713
2025-09-26	29.960	30.250	29.540	29.580	29.580	9,624,659
2025-09-25	29.980	30.680	29.820	30.090	30.090	17,940,960
2025-09-24	28.990	29.530	28.630	29.530	29.530	10,459,204
2025-09-23	29.330	29.440	28.410	29.000	29.000	12,533,970
2025-09-22	29.410	29.530	29.060	29.330	29.330	7,879,409
2025-09-19	29.350	30.080	29.340	29.410	29.410	9,761,228
2025-09-18	29.680	30.200	29.070	29.330	29.330	16,240,738
2025-09-17	29.920	29.920	29.530	29.680	29.680	8,799,069
2025-09-16	29.780	30.100	29.580	29.920	29.920	8,726,732
2025-09-15	30.040	30.100	29.690	29.770	29.770	8,685,960
2025-09-12	30.180	30.450	29.960	30.000	30.000	12,184,731
2025-09-11	29.650	30.180	29.400	30.170	30.170	13,905,983
2025-09-10	29.600	30.300	29.520	29.780	29.780	11,284,319
2025-09-09	30.340	30.380	29.510	29.610	29.610	14,676,532
2025-09-08	29.490	30.730	29.240	30.510	30.510	22,602,514
2025-09-05	29.070	29.360	28.730	29.300	29.300	14,492,253
2025-09-04	30.260	30.300	28.500	29.000	29.000	27,139,344
2025-09-03	32.500	32.510	30.080	30.250	30.250	33,363,818
2025-09-02	33.490	33.850	32.050	32.840	32.840	34,241,887
2025-09-01	33.030	33.100	32.180	32.500	32.500	21,821,624
2025-08-29	33.020	33.760	32.620	32.960	32.960	32,931,381
2025-08-28	32.870	34.140	32.060	33.060	33.060	49,515,876
2025-08-27	32.670	32.980	31.800	31.800	31.800	25,721,217
2025-08-26	33.450	33.750	32.600	32.660	32.660	30,437,228
2025-08-25	32.000	33.980	31.710	33.080	33.080	44,455,374
2025-08-22	31.110	31.820	31.040	31.790	31.790	20,270,779
2025-08-21	31.510	32.200	30.950	31.280	31.280	22,973,794
2025-08-20	30.410	31.580	30.280	31.480	31.480	32,035,314
2025-08-19	30.990	31.210	30.300	30.410	30.410	14,314,699
2025-08-18	30.300	30.780	30.220	30.630	30.630	16,621,515
2025-08-15	29.820	30.260	29.740	30.210	30.210	12,375,965
2025-08-14	30.560	30.600	29.740	29.820	29.820	15,311,004
2025-08-13	30.490	30.850	30.300	30.560	30.560	13,404,227
2025-08-12	30.800	30.940	30.170	30.520	30.520	16,755,244
2025-08-11	30.580	31.090	30.460	30.870	30.870	17,094,883
2025-08-08	30.690	31.130	30.530	30.580	30.580	18,168,998
2025-08-07	30.800	30.990	30.370	30.760	30.760	17,265,744
2025-08-06	30.300	31.110	30.300	30.890	30.890	26,708,514
2025-08-05	30.430	31.130	30.390	30.570	30.570	29,414,262
2025-08-04	29.600	30.280	29.570	30.080	30.080	24,174,086
2025-08-01	30.350	30.400	29.500	29.670	29.670	21,414,145
2025-07-31	30.850	31.200	30.000	30.150	30.150	46,040,064
2025-07-30	29.350	32.290	29.210	31.400	31.400	73,698,792
2025-07-29	28.670	29.350	28.480	29.350	29.350	19,120,368
2025-07-28	28.470	28.780	28.350	28.660	28.660	9,442,391

← NewerPage 5 of 21 · 1,219 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.