Beijing New Oriental Star Petrochemical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.450	9.580	9.290	9.370	9.222	3,095,400
2024-07-26	9.710	9.720	9.400	9.530	9.380	2,942,470
2024-07-25	9.700	9.800	9.350	9.640	9.488	2,998,000
2024-07-24	9.920	10.060	9.720	9.790	9.636	3,062,700
2024-07-23	10.300	10.410	9.940	9.970	9.813	3,004,091
2024-07-22	10.150	10.400	10.080	10.340	10.177	3,352,985
2024-07-19	10.200	10.370	10.080	10.190	10.029	3,635,600
2024-07-18	9.990	10.190	9.800	10.190	10.029	4,775,900
2024-07-17	9.790	10.560	9.720	10.140	9.980	7,620,964
2024-07-16	9.780	9.990	9.580	9.800	9.645	4,450,480
2024-07-15	10.120	10.380	9.720	9.770	9.616	8,030,929
2024-07-12	9.590	10.550	9.520	10.310	10.147	8,831,439
2024-07-11	9.380	9.730	9.220	9.590	9.439	3,312,669
2024-07-10	9.180	9.460	9.090	9.320	9.173	2,201,010
2024-07-09	9.500	9.500	9.040	9.240	9.094	3,832,308
2024-07-08	9.930	9.930	9.420	9.490	9.340	3,484,600
2024-07-05	9.110	9.890	9.030	9.840	9.685	5,024,200
2024-07-04	9.380	9.500	9.060	9.130	8.986	3,315,221
2024-07-03	9.670	9.860	9.420	9.430	9.281	2,680,100
2024-07-02	9.650	9.920	9.540	9.770	9.616	2,340,000
2024-07-01	9.660	9.830	9.410	9.640	9.488	3,025,360
2024-06-28	9.770	10.000	9.600	9.650	9.498	2,852,410
2024-06-27	9.930	10.020	9.680	9.710	9.557	2,791,400
2024-06-26	9.590	9.950	9.490	9.920	9.764	2,873,365
2024-06-25	9.670	9.780	9.510	9.600	9.449	3,640,240
2024-06-24	10.050	10.150	9.510	9.560	9.409	5,885,639
2024-06-21	9.590	10.170	9.590	9.980	9.823	13,683,720
2024-06-20	9.770	10.820	9.770	10.150	9.990	14,987,260
2024-06-19	10.080	10.080	9.790	9.840	9.685	2,143,900
2024-06-18	10.100	10.150	9.970	10.040	9.882	1,545,700
2024-06-17	9.990	10.060	9.860	10.020	9.862	2,050,700
2024-06-14	10.000	10.130	9.900	10.000	9.842	2,116,250
2024-06-13	10.260	10.260	9.990	10.040	9.882	1,926,480
2024-06-12	10.010	10.390	10.000	10.240	10.079	2,661,516
2024-06-11	9.760	10.070	9.590	10.040	9.882	2,738,522
2024-06-07	9.800	10.040	9.700	9.750	9.596	2,865,459
2024-06-06	10.280	10.280	9.640	9.740	9.586	4,643,000
2024-06-05	10.260	10.420	10.140	10.200	10.039	2,793,019
2024-06-04	10.500	10.500	10.150	10.300	10.138	3,916,000
2024-06-03	10.560	10.580	10.240	10.340	10.177	3,967,200
2024-05-31	10.290	10.630	10.260	10.540	10.374	2,807,840
2024-05-30	10.340	10.440	10.200	10.280	10.118	2,023,970
2024-05-29	10.300	10.450	10.270	10.340	10.177	1,989,720
2024-05-28	10.480	10.560	10.360	10.380	10.216	2,071,950
2024-05-27	10.400	10.580	10.300	10.550	10.384	2,830,500
2024-05-24	10.370	10.510	10.350	10.430	10.266	2,555,280
2024-05-23	10.750	10.860	10.370	10.460	10.295	4,829,522
2024-05-22	11.150	11.180	10.810	10.820	10.649	5,247,540
2024-05-21	10.790	11.220	10.700	11.130	10.954	7,175,800
2024-05-20	10.830	11.000	10.740	10.780	10.610	2,810,411
2024-05-17	10.870	10.980	10.730	10.830	10.659	2,210,685
2024-05-16	11.080	11.080	10.810	10.870	10.699	3,254,854
2024-05-15	11.200	11.200	10.890	10.980	10.807	2,264,160
2024-05-14	11.000	11.250	11.000	11.100	10.925	2,636,400
2024-05-13	11.170	11.350	10.990	11.020	10.846	3,868,600
2024-05-10	11.420	11.490	11.170	11.260	11.082	4,789,127
2024-05-09	11.490	11.660	11.350	11.370	11.191	4,514,260
2024-05-08	11.570	11.570	11.250	11.450	11.269	5,992,160
2024-05-07	11.220	11.710	11.150	11.480	11.299	9,519,370
2024-05-06	11.180	11.410	10.810	11.320	11.141	10,835,720

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1200 CNY
2025-06-16	0.1200 CNY
2022-06-20	0.1000 CNY
2021-06-18	0.2000 CNY
2020-06-19	0.2200 CNY
2019-06-27	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.