Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.880 | 28.250 | 27.710 | 28.000 | 28.000 | 9,231,712 |
| 2024-10-29 | 28.340 | 28.750 | 27.900 | 27.920 | 27.920 | 11,784,775 |
| 2024-10-28 | 28.210 | 28.660 | 28.120 | 28.340 | 28.340 | 10,842,786 |
| 2024-10-25 | 27.900 | 28.530 | 27.890 | 28.200 | 28.200 | 12,026,985 |
| 2024-10-24 | 28.880 | 28.940 | 28.200 | 28.370 | 28.370 | 9,841,569 |
| 2024-10-23 | 28.800 | 29.680 | 28.730 | 28.990 | 28.990 | 17,257,484 |
| 2024-10-22 | 29.250 | 29.350 | 28.500 | 28.780 | 28.780 | 15,519,625 |
| 2024-10-21 | 28.400 | 29.680 | 28.240 | 29.250 | 29.250 | 26,611,745 |
| 2024-10-18 | 26.920 | 28.480 | 26.720 | 27.890 | 27.890 | 18,619,998 |
| 2024-10-17 | 27.000 | 27.620 | 26.890 | 26.920 | 26.920 | 10,582,283 |
| 2024-10-16 | 27.110 | 27.300 | 26.630 | 26.900 | 26.900 | 9,842,554 |
| 2024-10-15 | 27.650 | 28.130 | 27.060 | 27.320 | 27.320 | 13,210,716 |
| 2024-10-14 | 26.750 | 27.850 | 26.550 | 27.720 | 27.720 | 15,472,318 |
| 2024-10-11 | 28.010 | 28.010 | 26.180 | 26.600 | 26.600 | 14,639,013 |
| 2024-10-10 | 27.830 | 29.030 | 27.610 | 28.060 | 28.060 | 17,990,953 |
| 2024-10-09 | 30.300 | 30.300 | 27.730 | 27.820 | 27.820 | 25,696,946 |
| 2024-10-08 | 30.690 | 30.690 | 28.130 | 30.670 | 30.670 | 37,136,595 |
| 2024-09-30 | 26.230 | 27.910 | 26.140 | 27.900 | 27.900 | 29,953,751 |
| 2024-09-27 | 24.320 | 25.600 | 24.320 | 25.370 | 25.370 | 15,598,312 |
| 2024-09-26 | 23.580 | 24.160 | 23.480 | 24.150 | 24.150 | 10,117,049 |
| 2024-09-25 | 23.730 | 24.110 | 23.610 | 23.650 | 23.650 | 10,411,770 |
| 2024-09-24 | 23.110 | 23.520 | 22.700 | 23.520 | 23.520 | 11,002,859 |
| 2024-09-23 | 22.870 | 23.280 | 22.820 | 23.070 | 23.070 | 6,208,384 |
| 2024-09-20 | 23.290 | 23.760 | 22.810 | 23.170 | 23.170 | 10,530,086 |
| 2024-09-19 | 22.780 | 22.890 | 22.320 | 22.670 | 22.670 | 5,189,091 |
| 2024-09-18 | 22.460 | 22.560 | 22.130 | 22.480 | 22.480 | 2,666,629 |
| 2024-09-13 | 22.620 | 22.700 | 22.400 | 22.460 | 22.460 | 2,471,389 |
| 2024-09-12 | 22.760 | 22.980 | 22.600 | 22.620 | 22.620 | 2,666,100 |
| 2024-09-11 | 22.790 | 22.980 | 22.660 | 22.760 | 22.760 | 2,635,200 |
| 2024-09-10 | 23.000 | 23.160 | 22.510 | 22.920 | 22.920 | 3,962,732 |
| 2024-09-09 | 23.170 | 23.250 | 22.910 | 22.950 | 22.950 | 2,750,174 |
| 2024-09-06 | 23.700 | 23.770 | 23.130 | 23.170 | 23.170 | 3,594,150 |
| 2024-09-05 | 23.490 | 23.880 | 23.490 | 23.690 | 23.690 | 3,740,791 |
| 2024-09-04 | 23.180 | 23.600 | 23.130 | 23.440 | 23.440 | 3,500,850 |
| 2024-09-03 | 23.200 | 23.420 | 23.060 | 23.370 | 23.370 | 3,448,400 |
| 2024-09-02 | 23.580 | 23.650 | 23.060 | 23.070 | 23.070 | 3,872,593 |
| 2024-08-30 | 23.250 | 23.900 | 23.250 | 23.580 | 23.580 | 5,508,519 |
| 2024-08-29 | 22.990 | 23.430 | 22.880 | 23.280 | 23.280 | 3,195,300 |
| 2024-08-28 | 23.120 | 23.250 | 22.970 | 22.990 | 22.990 | 2,435,255 |
| 2024-08-27 | 23.410 | 23.410 | 22.880 | 23.040 | 23.040 | 3,188,700 |
| 2024-08-26 | 23.510 | 23.650 | 23.310 | 23.410 | 23.410 | 2,145,751 |
| 2024-08-23 | 23.400 | 23.600 | 23.260 | 23.510 | 23.510 | 2,766,350 |
| 2024-08-22 | 23.720 | 23.880 | 23.350 | 23.400 | 23.400 | 3,381,011 |
| 2024-08-21 | 23.800 | 24.070 | 23.670 | 23.730 | 23.730 | 2,246,680 |
| 2024-08-20 | 24.310 | 24.350 | 23.820 | 23.970 | 23.970 | 3,175,150 |
| 2024-08-19 | 24.090 | 24.440 | 24.010 | 24.260 | 24.260 | 2,981,019 |
| 2024-08-16 | 24.380 | 24.530 | 24.080 | 24.080 | 24.080 | 4,315,895 |
| 2024-08-15 | 24.250 | 24.890 | 24.130 | 24.470 | 24.470 | 4,624,600 |
| 2024-08-14 | 24.560 | 24.560 | 24.300 | 24.330 | 24.330 | 2,635,401 |
| 2024-08-13 | 24.400 | 24.590 | 24.230 | 24.560 | 24.560 | 3,177,600 |
| 2024-08-12 | 24.760 | 24.850 | 24.270 | 24.420 | 24.420 | 5,252,400 |
| 2024-08-09 | 25.360 | 25.490 | 24.910 | 24.950 | 24.950 | 5,479,376 |
| 2024-08-08 | 26.050 | 26.050 | 25.280 | 25.350 | 25.350 | 9,915,475 |
| 2024-08-07 | 25.620 | 26.710 | 25.610 | 26.250 | 26.250 | 14,812,693 |
| 2024-08-06 | 25.300 | 25.900 | 24.950 | 25.440 | 25.440 | 7,730,940 |
| 2024-08-05 | 25.640 | 26.560 | 24.930 | 24.930 | 24.930 | 11,061,531 |
| 2024-08-02 | 26.000 | 27.110 | 25.860 | 26.030 | 26.030 | 14,871,459 |
| 2024-08-01 | 26.140 | 26.720 | 26.010 | 26.330 | 26.330 | 12,019,936 |
| 2024-07-31 | 26.560 | 26.560 | 25.700 | 26.200 | 26.200 | 14,512,777 |
| 2024-07-30 | 25.380 | 26.740 | 25.300 | 26.140 | 26.140 | 16,716,800 |
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.