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
2023-08-01	8.260	8.320	8.210	8.230	8.100	2,314,610
2023-07-31	8.420	8.430	8.210	8.260	8.130	3,838,980
2023-07-28	8.230	8.410	8.200	8.380	8.248	3,390,100
2023-07-27	8.340	8.360	8.240	8.260	8.130	1,919,447
2023-07-26	8.250	8.400	8.230	8.340	8.208	3,043,865
2023-07-25	8.280	8.310	8.180	8.290	8.159	3,146,456
2023-07-24	8.150	8.280	8.110	8.270	8.140	4,152,340
2023-07-21	8.040	8.180	8.000	8.100	7.972	3,909,297
2023-07-20	8.000	8.130	8.000	8.010	7.884	2,754,896
2023-07-19	8.070	8.100	7.970	8.000	7.874	1,902,199
2023-07-18	8.080	8.120	8.000	8.080	7.953	2,363,689
2023-07-17	8.000	8.100	7.940	8.070	7.943	3,919,319
2023-07-14	8.150	8.180	8.080	8.080	7.953	2,418,900
2023-07-13	8.130	8.200	8.090	8.160	8.031	5,013,982
2023-07-12	8.280	8.290	8.100	8.110	7.982	3,210,270
2023-07-11	8.350	8.360	8.240	8.290	8.159	3,859,628
2023-07-10	8.390	8.450	8.260	8.330	8.199	3,849,424
2023-07-07	8.460	8.530	8.330	8.390	8.258	3,522,275
2023-07-06	8.510	8.580	8.410	8.480	8.346	2,607,600
2023-07-05	8.660	8.720	8.500	8.540	8.405	3,475,900
2023-07-04	8.750	8.880	8.560	8.580	8.445	6,713,226
2023-07-03	8.800	8.860	8.690	8.700	8.563	3,880,800
2023-06-30	8.740	8.940	8.700	8.790	8.651	3,548,107
2023-06-29	8.680	8.790	8.650	8.740	8.602	1,769,650
2023-06-28	8.810	8.810	8.490	8.720	8.583	2,857,910
2023-06-27	8.810	9.040	8.700	8.800	8.661	5,949,270
2023-06-26	8.930	8.940	8.740	8.790	8.651	1,756,450
2023-06-21	9.090	9.110	8.870	8.900	8.760	2,402,019
2023-06-20	9.230	9.290	9.000	9.060	8.917	5,596,559
2023-06-19	9.490	9.900	9.160	9.180	9.035	8,057,158
2023-06-16	9.500	9.600	9.350	9.390	9.242	3,291,510
2023-06-15	9.370	9.680	9.320	9.480	9.331	2,760,196
2023-06-14	9.380	9.530	9.330	9.370	9.222	2,605,310
2023-06-13	9.540	9.540	9.330	9.370	9.222	2,546,860
2023-06-12	9.580	9.600	9.440	9.540	9.390	2,907,998
2023-06-09	9.650	9.780	9.580	9.630	9.478	2,703,069
2023-06-08	9.850	9.890	9.600	9.650	9.498	4,053,710
2023-06-07	9.870	9.980	9.780	9.810	9.655	1,944,764
2023-06-06	10.270	10.270	9.830	9.870	9.714	3,272,980
2023-06-05	10.350	10.420	10.150	10.230	10.069	2,955,158
2023-06-02	10.780	10.830	10.240	10.280	10.118	4,357,695
2023-06-01	10.360	10.690	10.270	10.600	10.433	3,836,663
2023-05-31	10.500	10.590	10.310	10.350	10.187	2,826,936
2023-05-30	10.650	10.850	10.420	10.540	10.374	2,274,820
2023-05-29	11.000	11.160	10.680	10.740	10.571	2,300,940
2023-05-26	10.530	11.070	10.400	11.030	10.856	3,592,814
2023-05-25	10.750	10.790	10.390	10.530	10.364	3,420,825
2023-05-24	10.760	10.840	10.600	10.770	10.600	2,202,766
2023-05-23	10.910	11.070	10.850	10.860	10.689	2,709,906
2023-05-22	11.390	11.710	10.810	10.850	10.679	6,130,170
2023-05-19	10.860	11.190	10.610	11.100	10.925	3,043,520
2023-05-18	10.970	10.970	10.630	10.780	10.610	1,519,370
2023-05-17	11.000	11.000	10.690	10.810	10.640	2,482,898
2023-05-16	10.910	11.200	10.800	11.000	10.827	2,426,040
2023-05-15	10.800	10.970	10.600	10.920	10.748	3,544,481
2023-05-12	11.100	11.440	10.870	10.870	10.699	3,406,970
2023-05-11	10.960	11.630	10.920	11.160	10.984	5,368,171
2023-05-10	10.940	10.940	10.710	10.800	10.630	1,787,458
2023-05-09	10.970	11.000	10.710	10.820	10.649	2,894,340
2023-05-08	11.110	11.130	10.600	10.900	10.728	5,158,280

← NewerPage 14 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.