Beijing BDStar Navigation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.420	28.680	28.300	28.480	28.480	9,853,345
2025-07-24	28.010	28.490	27.910	28.420	28.420	9,770,078
2025-07-23	28.010	28.340	27.870	28.050	28.050	8,953,853
2025-07-22	28.200	28.490	28.010	28.100	28.100	9,053,266
2025-07-21	28.110	28.260	28.010	28.190	28.190	6,959,850
2025-07-18	28.000	28.200	27.820	28.100	28.100	8,143,557
2025-07-17	27.610	28.000	27.500	28.000	28.000	7,973,500
2025-07-16	27.400	27.650	27.350	27.610	27.610	5,397,300
2025-07-15	27.600	27.990	27.260	27.410	27.410	7,931,497
2025-07-14	27.740	27.790	27.500	27.570	27.570	5,600,000
2025-07-11	27.630	27.890	27.560	27.780	27.780	7,594,182
2025-07-10	27.560	27.700	27.360	27.600	27.600	7,183,850
2025-07-09	27.750	27.880	27.580	27.680	27.680	7,502,912
2025-07-08	27.790	27.890	27.710	27.770	27.770	7,623,873
2025-07-07	27.890	27.970	27.650	27.800	27.800	5,272,721
2025-07-04	28.200	28.300	27.820	27.960	27.960	8,534,459
2025-07-03	27.930	28.880	27.900	28.310	28.310	12,057,000
2025-07-02	28.400	28.400	27.890	28.000	28.000	10,250,491
2025-07-01	28.690	28.700	28.300	28.450	28.450	11,181,977
2025-06-30	28.130	28.780	28.060	28.690	28.690	17,810,107
2025-06-27	27.980	28.400	27.940	27.980	27.980	13,576,336
2025-06-26	27.970	28.810	27.800	28.040	28.040	21,900,803
2025-06-25	27.350	28.060	27.300	28.010	28.010	19,155,933
2025-06-24	27.200	27.430	27.030	27.350	27.350	9,044,803
2025-06-23	26.600	27.570	26.580	27.490	27.490	13,838,160
2025-06-20	26.740	26.760	26.440	26.490	26.490	4,655,469
2025-06-19	27.110	27.110	26.570	26.760	26.760	5,708,672
2025-06-18	26.990	27.240	26.830	27.130	27.130	6,793,300
2025-06-17	26.900	27.090	26.620	27.070	27.070	6,282,200
2025-06-16	26.490	27.030	25.950	26.950	26.950	9,333,942
2025-06-13	26.810	26.950	26.200	26.490	26.490	15,478,521
2025-06-12	27.110	27.120	26.700	26.710	26.710	6,673,511
2025-06-11	27.200	27.350	27.060	27.170	27.170	5,273,001
2025-06-10	27.480	27.810	27.110	27.200	27.200	8,451,870
2025-06-09	27.250	27.530	27.250	27.480	27.480	6,830,848
2025-06-06	27.580	27.680	27.200	27.220	27.220	5,913,055
2025-06-05	27.500	27.640	27.230	27.510	27.510	6,756,655
2025-06-04	27.540	27.980	27.370	27.490	27.490	8,892,765
2025-06-03	27.800	28.250	27.610	27.680	27.680	13,176,200
2025-05-30	27.560	28.180	27.400	27.800	27.800	13,114,814
2025-05-29	27.090	27.760	27.060	27.700	27.700	10,948,141
2025-05-28	27.200	27.400	26.950	27.240	27.240	5,542,102
2025-05-27	26.860	27.440	26.560	27.270	27.270	8,025,201
2025-05-26	26.520	26.890	26.400	26.870	26.870	4,973,377
2025-05-23	26.880	26.960	26.510	26.530	26.530	7,580,200
2025-05-22	27.020	27.700	26.900	27.090	27.090	9,536,350
2025-05-21	26.870	27.950	26.870	27.250	27.250	13,600,785
2025-05-20	27.170	27.250	26.770	26.860	26.860	7,162,750
2025-05-19	26.860	27.180	26.600	26.990	26.990	11,371,520
2025-05-16	26.230	26.860	26.230	26.280	26.280	5,679,456
2025-05-15	26.780	26.920	26.210	26.270	26.270	6,756,650
2025-05-14	26.880	27.040	26.620	26.770	26.770	7,373,629
2025-05-13	27.600	27.730	26.820	26.900	26.900	12,540,408
2025-05-12	27.000	28.220	26.700	27.580	27.580	19,183,094
2025-05-09	27.240	27.320	26.550	26.950	26.950	10,711,489
2025-05-08	26.500	27.350	26.300	27.180	27.180	15,445,922
2025-05-07	26.270	26.780	25.960	26.600	26.600	13,422,239
2025-05-06	25.690	25.910	25.660	25.900	25.900	5,063,332
2025-04-30	25.530	25.760	25.520	25.550	25.550	3,302,794
2025-04-29	25.490	25.670	25.350	25.550	25.550	2,580,236

← NewerPage 6 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.