Beijing BDStar Navigation Co Ltd historical data

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

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
2026-09-22	29.500	30.520	29.120	29.750	29.750	33,135,996
2026-09-21	28.990	29.580	28.890	29.210	29.210	12,217,750
2026-09-18	28.290	29.000	28.100	28.810	28.810	12,826,219
2026-09-17	28.470	28.660	27.920	28.020	28.020	8,896,403
2026-09-16	28.100	28.700	27.940	28.610	28.610	9,767,631
2026-09-15	28.520	28.620	28.060	28.070	28.070	8,056,036
2026-09-14	28.900	28.970	28.320	28.400	28.400	9,319,977
2026-09-11	28.650	28.980	28.030	28.900	28.900	12,116,361
2026-09-10	28.770	29.190	28.540	28.800	28.800	8,427,038
2026-09-09	28.800	29.260	28.590	28.950	28.950	11,437,117
2026-09-08	28.390	28.850	28.170	28.710	28.710	8,521,802
2026-09-07	28.620	28.680	28.260	28.330	28.330	6,954,704
2026-09-04	28.530	29.100	28.390	28.480	28.480	11,265,198
2026-09-03	28.900	28.920	28.350	28.480	28.480	6,883,900
2026-09-02	28.710	29.040	28.560	28.730	28.730	8,113,934
2026-09-01	28.800	29.080	28.650	28.970	28.970	7,581,127
2026-08-31	28.650	28.950	28.430	28.880	28.880	8,215,569
2026-08-28	29.220	29.400	28.910	28.960	28.960	8,943,079
2026-08-27	28.580	29.460	28.350	29.220	29.220	15,311,542
2026-08-26	28.260	28.770	28.170	28.270	28.270	7,461,406
2026-08-25	27.610	28.680	27.370	28.410	28.410	9,442,556
2026-08-24	27.860	28.160	27.340	27.720	27.720	8,405,633
2026-08-21	27.700	28.200	27.570	28.000	28.000	8,155,595
2026-08-20	28.710	28.710	27.850	27.950	27.950	11,591,015
2026-08-19	30.490	30.490	28.120	28.220	28.220	23,824,100
2026-08-18	30.310	30.320	29.670	29.970	29.970	10,066,662
2026-08-17	29.300	30.290	29.040	30.280	30.280	15,156,894
2026-08-14	29.200	29.390	28.870	29.180	29.180	8,590,291
2026-08-13	29.790	29.950	29.180	29.180	29.180	9,726,492
2026-08-12	29.230	29.720	29.100	29.560	29.560	8,831,516
2026-08-11	29.050	29.550	28.660	29.230	29.230	12,236,617
2026-08-10	29.690	29.960	29.130	29.900	29.900	12,285,656
2026-08-07	29.520	29.750	28.940	29.680	29.680	13,961,555
2026-08-06	29.500	29.930	29.160	29.510	29.510	13,744,401
2026-08-05	29.650	29.920	29.390	29.650	29.650	14,132,034
2026-08-04	29.480	29.570	29.100	29.450	29.450	12,475,134
2026-08-03	28.350	29.260	28.290	29.180	29.180	13,943,349
2026-07-31	28.500	28.800	28.180	28.420	28.420	16,964,238
2026-07-30	27.890	28.300	27.600	28.000	28.000	14,732,662
2026-07-29	27.420	28.170	27.020	28.050	28.050	15,575,933
2026-07-28	27.270	27.650	27.180	27.490	27.490	9,725,550
2026-07-27	26.720	27.700	26.610	27.540	27.540	13,270,154
2026-07-24	27.320	27.760	26.910	26.930	26.930	11,820,509

Page 1 of 3 · 121 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.