Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25.900 | 26.310 | 25.470 | 25.490 | 25.490 | 3,789,731 |
| 2025-04-25 | 25.990 | 26.100 | 25.710 | 25.770 | 25.770 | 4,298,637 |
| 2025-04-24 | 26.000 | 26.400 | 25.760 | 25.870 | 25.870 | 7,284,405 |
| 2025-04-23 | 25.650 | 26.440 | 25.580 | 26.090 | 26.090 | 10,810,830 |
| 2025-04-22 | 25.700 | 25.770 | 25.480 | 25.540 | 25.540 | 4,776,528 |
| 2025-04-21 | 25.500 | 26.080 | 25.360 | 25.810 | 25.810 | 7,180,508 |
| 2025-04-18 | 25.470 | 26.010 | 25.250 | 25.420 | 25.420 | 6,066,511 |
| 2025-04-17 | 25.160 | 25.680 | 25.080 | 25.390 | 25.390 | 5,255,027 |
| 2025-04-16 | 25.620 | 25.860 | 25.010 | 25.370 | 25.370 | 7,563,799 |
| 2025-04-15 | 26.190 | 26.370 | 25.670 | 25.690 | 25.690 | 8,489,599 |
| 2025-04-14 | 26.900 | 26.900 | 26.190 | 26.330 | 26.330 | 19,888,748 |
| 2025-04-11 | 24.250 | 26.900 | 24.200 | 26.900 | 26.900 | 18,243,732 |
| 2025-04-10 | 24.600 | 24.900 | 24.240 | 24.450 | 24.450 | 8,236,647 |
| 2025-04-09 | 23.180 | 24.750 | 22.830 | 24.450 | 24.450 | 12,076,102 |
| 2025-04-08 | 22.590 | 23.620 | 22.590 | 23.170 | 23.170 | 9,493,489 |
| 2025-04-07 | 24.500 | 24.890 | 22.920 | 22.920 | 22.920 | 11,013,467 |
| 2025-04-03 | 25.400 | 25.730 | 25.320 | 25.470 | 25.470 | 3,428,763 |
| 2025-04-02 | 25.590 | 25.760 | 25.410 | 25.520 | 25.520 | 2,727,000 |
| 2025-04-01 | 25.410 | 25.810 | 25.360 | 25.580 | 25.580 | 3,510,605 |
| 2025-03-31 | 25.490 | 25.710 | 25.100 | 25.310 | 25.310 | 4,619,500 |
| 2025-03-28 | 25.880 | 26.000 | 25.580 | 25.610 | 25.610 | 3,322,079 |
| 2025-03-27 | 25.660 | 25.990 | 25.200 | 25.880 | 25.880 | 5,811,124 |
| 2025-03-26 | 25.910 | 26.060 | 25.730 | 25.810 | 25.810 | 3,517,313 |
| 2025-03-25 | 25.880 | 26.300 | 25.710 | 25.910 | 25.910 | 5,466,180 |
| 2025-03-24 | 26.680 | 26.740 | 25.430 | 25.880 | 25.880 | 9,802,110 |
| 2025-03-21 | 26.530 | 27.020 | 26.480 | 26.540 | 26.540 | 6,859,505 |
| 2025-03-20 | 26.690 | 27.000 | 26.530 | 26.740 | 26.740 | 5,286,430 |
| 2025-03-19 | 27.120 | 27.140 | 26.700 | 26.760 | 26.760 | 5,461,655 |
| 2025-03-18 | 27.080 | 27.240 | 26.920 | 26.980 | 26.980 | 5,219,246 |
| 2025-03-17 | 27.270 | 27.340 | 27.010 | 27.050 | 27.050 | 5,826,150 |
| 2025-03-14 | 27.190 | 27.310 | 26.900 | 27.260 | 27.260 | 7,289,452 |
| 2025-03-13 | 27.350 | 27.470 | 26.910 | 27.200 | 27.200 | 6,513,003 |
| 2025-03-12 | 27.640 | 27.890 | 27.390 | 27.450 | 27.450 | 7,892,423 |
| 2025-03-11 | 27.020 | 27.850 | 26.840 | 27.630 | 27.630 | 12,034,519 |
| 2025-03-10 | 27.120 | 27.500 | 27.000 | 27.120 | 27.120 | 7,251,510 |
| 2025-03-07 | 27.100 | 27.490 | 26.880 | 27.100 | 27.100 | 10,452,310 |
| 2025-03-06 | 27.200 | 27.210 | 26.800 | 26.990 | 26.990 | 7,837,022 |
| 2025-03-05 | 26.750 | 27.100 | 26.580 | 26.980 | 26.980 | 8,309,573 |
| 2025-03-04 | 26.070 | 26.970 | 25.960 | 26.770 | 26.770 | 8,179,487 |
| 2025-03-03 | 26.040 | 26.530 | 25.900 | 26.080 | 26.080 | 6,128,347 |
| 2025-02-28 | 26.600 | 26.850 | 26.020 | 26.060 | 26.060 | 7,494,718 |
| 2025-02-27 | 27.010 | 27.320 | 26.500 | 26.860 | 26.860 | 8,329,353 |
| 2025-02-26 | 26.980 | 27.220 | 26.880 | 27.110 | 27.110 | 7,076,396 |
| 2025-02-25 | 26.920 | 27.200 | 26.600 | 26.980 | 26.980 | 7,626,571 |
| 2025-02-24 | 26.640 | 27.290 | 26.510 | 27.050 | 27.050 | 10,864,412 |
| 2025-02-21 | 26.410 | 26.660 | 26.310 | 26.660 | 26.660 | 7,581,637 |
| 2025-02-20 | 26.160 | 26.490 | 26.010 | 26.440 | 26.440 | 6,626,737 |
| 2025-02-19 | 25.600 | 26.160 | 25.600 | 26.160 | 26.160 | 5,877,096 |
| 2025-02-18 | 26.200 | 26.270 | 25.470 | 25.600 | 25.600 | 5,913,800 |
| 2025-02-17 | 26.200 | 26.470 | 26.100 | 26.180 | 26.180 | 6,453,533 |
| 2025-02-14 | 26.000 | 26.240 | 25.880 | 26.190 | 26.190 | 6,042,312 |
| 2025-02-13 | 26.510 | 26.600 | 26.100 | 26.130 | 26.130 | 6,656,743 |
| 2025-02-12 | 26.400 | 26.540 | 26.200 | 26.500 | 26.500 | 5,857,510 |
| 2025-02-11 | 26.480 | 26.740 | 26.080 | 26.420 | 26.420 | 8,137,894 |
| 2025-02-10 | 26.260 | 26.550 | 26.120 | 26.470 | 26.470 | 7,885,181 |
| 2025-02-07 | 25.880 | 26.460 | 25.790 | 26.100 | 26.100 | 9,830,145 |
| 2025-02-06 | 25.340 | 25.880 | 25.110 | 25.880 | 25.880 | 7,690,181 |
| 2025-02-05 | 25.000 | 25.490 | 24.880 | 25.290 | 25.290 | 7,291,210 |
| 2025-01-27 | 25.040 | 25.250 | 24.680 | 24.720 | 24.720 | 3,924,502 |
| 2025-01-24 | 24.660 | 24.990 | 24.540 | 24.940 | 24.940 | 4,914,292 |
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.