Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.000 | 25.290 | 24.660 | 24.680 | 24.680 | 6,504,400 |
| 2025-01-22 | 24.910 | 24.970 | 24.600 | 24.860 | 24.860 | 3,624,114 |
| 2025-01-21 | 25.080 | 25.170 | 24.790 | 25.000 | 25.000 | 4,010,431 |
| 2025-01-20 | 24.990 | 25.170 | 24.770 | 25.030 | 25.030 | 4,517,618 |
| 2025-01-17 | 24.820 | 25.080 | 24.500 | 24.920 | 24.920 | 7,173,593 |
| 2025-01-16 | 25.250 | 25.280 | 24.720 | 24.950 | 24.950 | 12,066,290 |
| 2025-01-15 | 25.910 | 25.920 | 25.530 | 25.630 | 25.630 | 4,383,389 |
| 2025-01-14 | 25.260 | 26.030 | 25.090 | 25.910 | 25.910 | 5,612,833 |
| 2025-01-13 | 24.880 | 25.270 | 24.700 | 25.140 | 25.140 | 3,239,736 |
| 2025-01-10 | 25.440 | 25.770 | 25.030 | 25.060 | 25.060 | 3,895,350 |
| 2025-01-09 | 25.100 | 25.570 | 25.000 | 25.490 | 25.490 | 4,352,877 |
| 2025-01-08 | 25.400 | 25.480 | 24.630 | 25.210 | 25.210 | 5,299,746 |
| 2025-01-07 | 25.180 | 25.490 | 25.030 | 25.480 | 25.480 | 4,394,296 |
| 2025-01-06 | 25.280 | 25.480 | 25.000 | 25.070 | 25.070 | 5,241,519 |
| 2025-01-03 | 25.610 | 25.870 | 25.180 | 25.280 | 25.280 | 6,845,300 |
| 2025-01-02 | 26.670 | 26.670 | 25.290 | 25.610 | 25.610 | 8,472,525 |
| 2024-12-31 | 27.450 | 27.530 | 26.510 | 26.540 | 26.540 | 8,357,184 |
| 2024-12-30 | 27.630 | 27.770 | 27.220 | 27.450 | 27.450 | 4,548,031 |
| 2024-12-27 | 27.600 | 28.090 | 27.420 | 27.630 | 27.630 | 6,580,101 |
| 2024-12-26 | 27.250 | 27.600 | 27.170 | 27.480 | 27.480 | 4,779,748 |
| 2024-12-25 | 27.680 | 27.700 | 27.000 | 27.190 | 27.190 | 5,581,751 |
| 2024-12-24 | 27.650 | 27.780 | 27.230 | 27.670 | 27.670 | 5,310,475 |
| 2024-12-23 | 28.280 | 28.390 | 27.520 | 27.540 | 27.540 | 7,444,205 |
| 2024-12-20 | 28.250 | 28.540 | 28.070 | 28.310 | 28.310 | 6,126,475 |
| 2024-12-19 | 27.890 | 28.310 | 27.740 | 28.240 | 28.240 | 6,135,328 |
| 2024-12-18 | 28.050 | 28.270 | 27.780 | 28.120 | 28.120 | 5,777,200 |
| 2024-12-17 | 28.400 | 28.660 | 27.830 | 27.910 | 27.910 | 9,960,692 |
| 2024-12-16 | 28.870 | 28.970 | 28.300 | 28.400 | 28.400 | 9,212,699 |
| 2024-12-13 | 29.530 | 29.580 | 28.930 | 28.970 | 28.970 | 11,170,920 |
| 2024-12-12 | 29.500 | 29.970 | 29.290 | 29.720 | 29.720 | 11,438,450 |
| 2024-12-11 | 29.010 | 30.150 | 28.920 | 29.580 | 29.580 | 14,104,169 |
| 2024-12-10 | 29.250 | 29.380 | 28.860 | 29.030 | 29.030 | 14,727,778 |
| 2024-12-09 | 28.700 | 28.880 | 28.340 | 28.500 | 28.500 | 7,903,668 |
| 2024-12-06 | 28.880 | 29.310 | 28.590 | 28.970 | 28.970 | 11,480,030 |
| 2024-12-05 | 28.240 | 28.880 | 28.120 | 28.690 | 28.690 | 8,772,253 |
| 2024-12-04 | 29.180 | 29.460 | 28.110 | 28.240 | 28.240 | 18,550,140 |
| 2024-12-03 | 29.650 | 29.650 | 28.920 | 29.180 | 29.180 | 10,191,399 |
| 2024-12-02 | 29.580 | 29.840 | 29.380 | 29.660 | 29.660 | 12,175,816 |
| 2024-11-29 | 29.500 | 30.080 | 29.130 | 29.700 | 29.700 | 16,384,800 |
| 2024-11-28 | 29.290 | 30.490 | 29.200 | 29.480 | 29.480 | 16,953,009 |
| 2024-11-27 | 28.250 | 29.310 | 27.760 | 29.230 | 29.230 | 13,779,505 |
| 2024-11-26 | 28.670 | 28.990 | 28.220 | 28.250 | 28.250 | 6,829,356 |
| 2024-11-25 | 28.830 | 29.000 | 28.020 | 28.700 | 28.700 | 11,743,601 |
| 2024-11-22 | 30.190 | 30.190 | 28.780 | 28.830 | 28.830 | 14,651,754 |
| 2024-11-21 | 29.390 | 30.680 | 29.310 | 30.360 | 30.360 | 20,386,688 |
| 2024-11-20 | 29.000 | 29.930 | 28.800 | 29.690 | 29.690 | 13,981,053 |
| 2024-11-19 | 28.210 | 29.510 | 28.210 | 29.250 | 29.250 | 17,666,421 |
| 2024-11-18 | 29.040 | 29.290 | 28.010 | 28.170 | 28.170 | 13,705,780 |
| 2024-11-15 | 29.780 | 30.300 | 29.020 | 29.070 | 29.070 | 12,731,832 |
| 2024-11-14 | 30.800 | 30.910 | 29.910 | 29.930 | 29.930 | 15,261,253 |
| 2024-11-13 | 30.810 | 31.600 | 30.490 | 30.950 | 30.950 | 22,597,761 |
| 2024-11-12 | 31.220 | 32.230 | 30.870 | 31.150 | 31.150 | 37,254,165 |
| 2024-11-11 | 30.990 | 31.850 | 30.460 | 31.460 | 31.460 | 31,844,067 |
| 2024-11-08 | 29.560 | 31.990 | 29.420 | 30.730 | 30.730 | 39,496,474 |
| 2024-11-07 | 29.010 | 29.860 | 28.650 | 29.550 | 29.550 | 19,552,637 |
| 2024-11-06 | 29.080 | 29.770 | 28.610 | 29.060 | 29.060 | 24,065,123 |
| 2024-11-05 | 27.770 | 28.990 | 27.740 | 28.720 | 28.720 | 16,694,931 |
| 2024-11-04 | 27.040 | 28.100 | 27.040 | 27.800 | 27.800 | 10,710,552 |
| 2024-11-01 | 28.290 | 28.290 | 26.940 | 27.030 | 27.030 | 14,498,654 |
| 2024-10-31 | 28.000 | 28.500 | 27.500 | 28.310 | 28.310 | 13,945,070 |
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.