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
2023-11-01	10.510	10.730	10.370	10.580	10.413	15,837,430
2023-10-31	10.340	11.000	9.860	10.490	10.325	26,871,430
2023-10-30	9.490	10.210	9.490	10.210	10.049	4,719,530
2023-10-27	8.790	9.330	8.740	9.280	9.134	4,675,709
2023-10-26	8.690	8.930	8.610	8.790	8.651	4,068,238
2023-10-25	8.540	8.880	8.460	8.710	8.573	5,258,621
2023-10-24	8.520	8.660	8.350	8.560	8.425	3,299,770
2023-10-23	8.520	8.750	8.390	8.520	8.386	5,008,450
2023-10-20	8.740	8.760	8.600	8.640	8.504	3,743,170
2023-10-19	8.850	9.050	8.730	8.790	8.651	5,721,948
2023-10-18	9.280	9.300	8.850	8.930	8.789	6,723,920
2023-10-17	9.300	9.420	9.040	9.150	9.006	6,945,800
2023-10-16	9.660	9.900	9.230	9.300	9.153	10,497,350
2023-10-13	9.120	9.650	9.040	9.620	9.468	10,922,210
2023-10-12	9.130	9.370	9.070	9.190	9.045	6,007,669
2023-10-11	9.140	9.280	9.030	9.080	8.937	6,389,939
2023-10-10	8.910	9.450	8.890	9.130	8.986	9,191,670
2023-10-09	9.000	9.070	8.710	8.910	8.770	6,777,591
2023-09-28	8.950	9.280	8.800	9.090	8.947	11,864,180
2023-09-27	8.450	9.200	8.440	9.050	8.907	13,916,830
2023-09-26	8.380	8.580	8.240	8.460	8.327	7,426,505
2023-09-25	8.500	8.630	8.200	8.390	8.258	9,108,557
2023-09-22	8.100	8.300	7.960	8.300	8.169	4,524,023
2023-09-21	8.070	8.250	8.020	8.060	7.933	2,959,783
2023-09-20	8.140	8.240	8.090	8.110	7.982	2,365,870
2023-09-19	8.110	8.260	8.100	8.120	7.992	2,678,864
2023-09-18	8.050	8.210	8.010	8.180	8.051	3,924,810
2023-09-15	8.000	8.170	7.850	8.120	7.992	5,334,008
2023-09-14	7.840	7.980	7.790	7.900	7.775	2,651,023
2023-09-13	7.970	8.000	7.800	7.870	7.746	2,664,200
2023-09-12	7.950	8.010	7.850	7.950	7.825	3,239,320
2023-09-11	7.550	7.960	7.530	7.920	7.795	5,818,537
2023-09-08	7.500	7.580	7.500	7.550	7.431	1,240,400
2023-09-07	7.750	7.750	7.530	7.540	7.421	2,091,160
2023-09-06	7.710	7.740	7.650	7.710	7.588	1,592,469
2023-09-05	7.790	7.800	7.710	7.740	7.618	2,116,850
2023-09-04	7.790	7.860	7.710	7.750	7.628	2,060,500
2023-09-01	7.880	7.910	7.760	7.760	7.638	1,827,355
2023-08-31	7.920	7.960	7.750	7.900	7.775	2,951,800
2023-08-30	7.840	7.970	7.800	7.920	7.795	2,234,780
2023-08-29	7.660	7.840	7.600	7.840	7.716	2,139,433
2023-08-28	7.880	7.880	7.630	7.660	7.539	3,274,000
2023-08-25	7.520	7.730	7.500	7.540	7.421	2,652,900
2023-08-24	7.580	7.710	7.480	7.600	7.480	2,610,292
2023-08-23	7.700	7.710	7.530	7.540	7.421	1,569,061
2023-08-22	7.790	7.810	7.550	7.680	7.559	3,224,700
2023-08-21	7.910	7.950	7.770	7.800	7.677	2,249,100
2023-08-18	8.070	8.070	7.810	7.820	7.697	2,871,300
2023-08-17	8.020	8.060	7.910	8.040	7.913	2,241,100
2023-08-16	8.080	8.150	8.010	8.030	7.903	1,780,100
2023-08-15	8.080	8.100	7.980	8.090	7.962	2,079,400
2023-08-14	8.010	8.100	7.910	8.100	7.972	2,083,904
2023-08-11	8.070	8.180	8.030	8.050	7.923	2,709,694
2023-08-10	8.190	8.190	8.040	8.080	7.953	3,007,806
2023-08-09	7.900	8.150	7.900	8.080	7.953	4,840,834
2023-08-08	7.830	7.990	7.700	7.940	7.815	4,789,700
2023-08-07	8.270	8.270	7.840	7.860	7.736	7,933,690
2023-08-04	8.300	8.390	8.230	8.250	8.120	3,022,076
2023-08-03	8.220	8.300	8.160	8.300	8.169	2,467,420
2023-08-02	8.210	8.230	8.120	8.160	8.031	2,335,167

← NewerPage 13 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.