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
2024-04-30	10.780	11.310	10.680	11.180	11.004	14,053,150
2024-04-29	10.310	10.780	10.250	10.780	10.610	6,837,791
2024-04-26	9.620	9.860	9.380	9.800	9.645	5,313,910
2024-04-25	9.470	9.900	9.380	9.760	9.606	4,616,010
2024-04-24	9.590	9.810	9.360	9.470	9.321	7,732,200
2024-04-23	8.800	9.590	8.800	9.590	9.439	6,253,600
2024-04-22	8.480	8.930	8.400	8.720	8.583	4,787,309
2024-04-19	8.600	8.800	8.450	8.540	8.405	3,158,200
2024-04-18	8.910	8.980	8.620	8.760	8.622	4,145,800
2024-04-17	8.400	8.950	8.400	8.850	8.710	5,826,208
2024-04-16	9.100	9.360	8.330	8.350	8.218	9,182,002
2024-04-15	9.610	9.660	9.090	9.250	9.104	4,134,060
2024-04-12	9.690	9.820	9.570	9.700	9.547	3,531,400
2024-04-11	9.800	10.000	9.650	9.680	9.527	3,792,800
2024-04-10	10.320	10.320	9.750	9.900	9.744	5,516,240
2024-04-09	10.010	10.390	9.920	10.370	10.206	4,909,182
2024-04-08	10.150	10.260	10.050	10.050	9.892	2,889,800
2024-04-03	10.300	10.330	10.040	10.220	10.059	3,819,206
2024-04-02	10.500	10.650	10.150	10.200	10.039	6,545,900
2024-04-01	10.400	10.650	10.260	10.560	10.393	6,793,768
2024-03-29	10.030	10.620	9.990	10.570	10.403	9,509,568
2024-03-28	10.190	10.360	9.600	9.990	9.832	13,436,400
2024-03-27	9.500	10.470	9.500	10.060	9.901	16,445,160
2024-03-26	9.710	9.820	9.450	9.520	9.370	4,545,400
2024-03-25	9.570	10.020	9.570	9.730	9.577	6,050,375
2024-03-22	9.930	9.970	9.500	9.680	9.527	5,347,700
2024-03-21	9.910	10.200	9.870	9.940	9.783	5,868,750
2024-03-20	9.860	10.140	9.780	10.000	9.842	9,049,220
2024-03-19	9.760	10.270	9.730	9.900	9.744	11,896,920
2024-03-18	9.720	9.990	9.510	9.850	9.695	14,902,430
2024-03-15	10.230	10.400	9.700	9.930	9.773	19,455,080
2024-03-14	9.990	10.460	9.980	10.460	10.295	6,365,873
2024-03-13	9.360	9.620	9.310	9.510	9.360	4,470,321
2024-03-12	9.160	9.330	9.040	9.260	9.114	4,387,510
2024-03-11	8.680	9.100	8.580	9.070	8.927	4,328,767
2024-03-08	8.620	8.780	8.520	8.630	8.494	2,372,300
2024-03-07	8.750	8.830	8.600	8.620	8.484	2,219,406
2024-03-06	8.720	8.880	8.570	8.730	8.592	2,733,026
2024-03-05	8.940	9.000	8.810	8.860	8.720	4,073,720
2024-03-04	8.800	9.140	8.720	8.930	8.789	4,580,820
2024-03-01	9.000	9.060	8.710	8.830	8.691	4,102,403
2024-02-29	8.760	9.070	8.660	8.990	8.848	6,991,519
2024-02-28	9.830	9.950	8.770	8.830	8.691	7,880,650
2024-02-27	9.180	9.520	9.090	9.510	9.360	3,398,060
2024-02-26	9.100	9.500	8.960	9.240	9.094	4,512,908
2024-02-23	8.710	9.240	8.640	9.090	8.947	5,126,600
2024-02-22	8.620	8.790	8.480	8.680	8.543	4,041,320
2024-02-21	8.320	8.890	8.160	8.620	8.484	5,571,255
2024-02-20	8.030	8.620	7.910	8.340	8.208	6,378,645
2024-02-19	7.500	8.200	7.490	8.190	8.061	10,925,290
2024-02-08	7.080	7.720	6.500	7.480	7.362	15,099,050
2024-02-07	7.800	8.030	7.070	7.120	7.008	12,279,870
2024-02-06	7.360	8.160	6.770	7.850	7.726	9,504,672
2024-02-05	8.190	8.230	7.420	7.450	7.333	7,864,206
2024-02-02	8.680	8.810	7.960	8.240	8.110	5,614,020
2024-02-01	8.700	8.830	8.310	8.710	8.573	9,860,600
2024-01-31	9.340	9.340	8.750	8.820	8.681	4,686,500
2024-01-30	9.460	9.570	9.220	9.230	9.084	4,378,619
2024-01-29	9.970	10.050	9.300	9.370	9.222	5,622,240
2024-01-26	9.920	10.220	9.890	9.990	9.832	4,188,970

← NewerPage 11 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.