Beijing BDStar Navigation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.530 | 28.380 | 26.390 | 28.220 | 28.220 | 16,013,493 |
| 2026-10-22 | 28.080 | 28.630 | 27.800 | 27.820 | 27.820 | 11,031,591 |
| 2026-10-21 | 28.060 | 28.750 | 28.000 | 28.080 | 28.080 | 13,546,207 |
| 2026-10-20 | 27.260 | 28.070 | 27.020 | 27.980 | 27.980 | 12,781,097 |
| 2026-10-19 | 26.780 | 27.640 | 26.510 | 27.400 | 27.400 | 11,854,989 |
| 2026-10-16 | 26.410 | 27.600 | 26.180 | 26.850 | 26.850 | 15,501,081 |
| 2026-10-15 | 26.110 | 26.610 | 25.890 | 25.900 | 25.900 | 11,233,546 |
| 2026-10-14 | 27.300 | 27.440 | 26.670 | 26.930 | 26.930 | 8,693,356 |
| 2026-10-13 | 26.770 | 27.560 | 26.380 | 27.380 | 27.380 | 11,601,611 |
| 2026-10-12 | 28.000 | 28.090 | 27.110 | 27.130 | 27.130 | 10,715,454 |
| 2026-10-09 | 28.010 | 28.480 | 27.140 | 28.140 | 28.140 | 14,259,834 |
| 2026-10-08 | 27.900 | 28.980 | 27.870 | 28.210 | 28.210 | 15,854,741 |
| 2026-09-30 | 28.400 | 28.460 | 27.800 | 27.820 | 27.820 | 9,235,771 |
| 2026-09-29 | 28.390 | 28.690 | 28.020 | 28.150 | 28.150 | 10,637,825 |
| 2026-09-28 | 29.010 | 29.260 | 28.400 | 28.450 | 28.450 | 13,594,086 |
| 2026-09-24 | 30.000 | 30.000 | 29.100 | 29.120 | 29.120 | 17,118,605 |
| 2026-09-23 | 30.300 | 30.750 | 29.750 | 29.840 | 29.840 | 26,698,617 |
Page 1 of 1 · 17 trading days
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.