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
2024-01-25	9.570	9.920	9.440	9.920	9.764	3,923,420
2024-01-24	9.650	9.650	9.200	9.540	9.390	3,155,200
2024-01-23	9.370	9.560	9.290	9.510	9.360	3,224,320
2024-01-22	10.200	10.200	9.200	9.370	9.222	5,155,540
2024-01-19	10.260	10.370	9.870	10.210	10.049	2,719,870
2024-01-18	10.200	10.400	9.960	10.230	10.069	6,551,350
2024-01-17	10.610	11.280	10.300	10.300	10.138	9,808,232
2024-01-16	10.630	10.680	10.480	10.630	10.462	1,571,873
2024-01-15	10.560	10.720	10.350	10.590	10.423	2,164,700
2024-01-12	10.490	10.690	10.390	10.560	10.393	2,358,232
2024-01-11	10.360	10.590	10.270	10.490	10.325	2,507,400
2024-01-10	10.740	10.740	10.270	10.340	10.177	5,176,371
2024-01-09	10.500	10.840	10.400	10.810	10.640	3,662,400
2024-01-08	10.770	10.780	10.490	10.510	10.344	2,486,200
2024-01-05	10.880	11.010	10.670	10.760	10.590	2,719,910
2024-01-04	11.010	11.020	10.880	10.950	10.777	2,693,840
2024-01-03	11.170	11.300	10.960	11.020	10.846	3,902,894
2024-01-02	10.860	11.340	10.700	11.160	10.984	6,099,568
2023-12-29	10.400	10.950	10.340	10.820	10.649	5,569,560
2023-12-28	10.590	10.650	10.410	10.420	10.256	3,772,900
2023-12-27	10.530	10.680	10.390	10.590	10.423	3,301,960
2023-12-26	10.870	10.870	10.490	10.550	10.384	3,713,440
2023-12-25	11.000	11.000	10.770	10.890	10.718	5,115,740
2023-12-22	11.360	11.390	11.000	11.030	10.856	5,965,480
2023-12-21	11.630	11.710	11.280	11.400	11.220	6,403,833
2023-12-20	11.880	11.980	11.570	11.610	11.427	6,179,874
2023-12-19	11.910	12.000	11.620	11.830	11.643	9,571,594
2023-12-18	11.450	12.280	11.400	11.910	11.722	15,114,590
2023-12-15	12.020	12.160	11.410	11.580	11.397	18,183,789
2023-12-14	11.300	12.000	11.100	12.000	11.811	23,980,730
2023-12-13	10.240	10.910	10.210	10.910	10.738	16,374,350
2023-12-12	10.730	10.880	10.090	10.170	10.010	9,912,790
2023-12-11	10.190	10.400	10.190	10.300	10.138	6,738,600
2023-12-08	10.500	10.560	10.180	10.340	10.177	5,820,790
2023-12-07	10.230	10.450	10.120	10.320	10.157	6,389,700
2023-12-06	10.020	10.360	9.980	10.170	10.010	5,226,660
2023-12-05	10.240	10.360	9.960	10.040	9.882	4,833,220
2023-12-04	10.250	10.430	10.170	10.240	10.079	6,246,721
2023-12-01	10.200	10.280	10.130	10.250	10.088	3,599,902
2023-11-30	10.100	10.240	10.000	10.190	10.029	4,768,728
2023-11-29	10.120	10.250	10.030	10.070	9.911	3,456,270
2023-11-28	9.990	10.150	9.850	10.150	9.990	5,150,184
2023-11-27	10.240	10.260	10.000	10.030	9.872	4,860,640
2023-11-24	10.220	10.300	10.150	10.240	10.079	3,790,930
2023-11-23	10.140	10.300	10.110	10.220	10.059	3,516,940
2023-11-22	10.090	10.220	10.000	10.140	9.980	3,613,450
2023-11-21	10.060	10.180	9.950	10.130	9.970	3,813,500
2023-11-20	10.080	10.160	9.960	10.060	9.901	3,493,950
2023-11-17	9.820	10.080	9.770	10.040	9.882	3,770,540
2023-11-16	9.940	9.940	9.790	9.850	9.695	2,883,710
2023-11-15	10.280	10.410	9.830	9.890	9.734	6,524,090
2023-11-14	10.000	10.220	9.880	10.050	9.892	5,928,892
2023-11-13	10.000	10.210	9.880	9.930	9.773	4,854,984
2023-11-10	10.040	10.080	9.860	9.980	9.823	4,265,910
2023-11-09	10.370	10.480	10.010	10.090	9.931	5,933,549
2023-11-08	10.450	10.580	10.340	10.390	10.226	4,995,812
2023-11-07	10.420	10.550	10.260	10.430	10.266	6,371,400
2023-11-06	10.290	10.580	10.210	10.350	10.187	7,519,717
2023-11-03	10.470	10.540	10.120	10.180	10.019	8,762,300
2023-11-02	10.570	10.790	10.370	10.410	10.246	11,865,550

← NewerPage 12 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.