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
2023-05-05	11.250	11.270	10.910	11.130	10.954	3,871,980
2023-05-04	10.890	11.430	10.870	11.280	11.102	5,479,007
2023-04-28	11.110	11.300	10.750	11.250	11.073	8,351,895
2023-04-27	10.990	11.440	10.850	11.240	11.063	9,855,400
2023-04-26	10.840	11.030	10.650	11.010	10.836	7,592,162
2023-04-25	11.060	11.070	10.710	10.810	10.640	5,454,298
2023-04-24	10.900	11.190	10.810	11.050	10.876	6,255,103
2023-04-21	11.100	11.200	10.750	11.000	10.827	11,448,590
2023-04-20	11.100	11.330	11.010	11.180	11.004	8,202,000
2023-04-19	11.620	11.620	11.010	11.130	10.954	15,555,730
2023-04-18	11.850	12.060	11.500	11.700	11.515	10,749,810
2023-04-17	11.270	11.970	11.170	11.630	11.447	14,134,390
2023-04-14	11.280	11.830	11.160	11.310	11.132	15,053,020
2023-04-13	10.810	11.400	10.600	11.170	10.994	12,931,520
2023-04-12	10.550	11.200	10.530	10.870	10.699	13,562,110
2023-04-11	10.450	10.740	10.300	10.720	10.551	15,289,650
2023-04-10	10.110	10.600	9.950	10.450	10.285	23,044,340
2023-04-07	9.240	10.090	9.170	10.090	9.931	18,657,670
2023-04-06	9.110	9.210	9.090	9.170	9.025	2,215,500
2023-04-04	9.190	9.200	9.040	9.110	8.966	2,655,121
2023-04-03	9.160	9.300	9.140	9.190	9.045	2,263,435
2023-03-31	9.000	9.240	9.000	9.200	9.055	2,347,120
2023-03-30	9.080	9.150	8.980	9.040	8.897	2,193,760
2023-03-29	9.280	9.290	9.060	9.090	8.947	3,132,822
2023-03-28	9.240	9.380	9.210	9.290	9.144	3,612,442
2023-03-27	9.360	9.360	9.170	9.230	9.084	3,130,567
2023-03-24	9.690	9.770	9.290	9.350	9.203	6,148,727
2023-03-23	9.600	9.620	9.280	9.600	9.449	7,360,207
2023-03-22	9.510	9.510	9.290	9.330	9.183	3,541,300
2023-03-21	9.320	9.460	9.200	9.450	9.301	5,024,330
2023-03-20	9.460	9.460	9.070	9.180	9.035	6,018,834
2023-03-17	9.440	9.600	9.350	9.400	9.252	5,116,400
2023-03-16	9.540	9.570	9.300	9.360	9.212	3,967,100
2023-03-15	9.460	9.640	9.410	9.510	9.360	4,505,233
2023-03-14	9.450	9.710	9.310	9.380	9.232	6,137,060
2023-03-13	9.450	9.540	9.340	9.500	9.350	4,652,601
2023-03-10	9.400	9.590	9.390	9.540	9.390	5,844,750
2023-03-09	9.750	10.100	9.600	9.650	9.498	9,315,905
2023-03-08	9.690	9.760	9.550	9.670	9.518	6,117,810
2023-03-07	10.060	10.230	9.610	9.690	9.537	11,459,190
2023-03-06	10.070	10.400	10.000	10.050	9.892	10,201,810
2023-03-03	10.250	10.650	9.900	10.010	9.852	27,553,330
2023-03-02	9.330	10.250	9.250	10.250	10.088	22,910,920
2023-03-01	9.190	9.390	9.120	9.320	9.173	9,254,982
2023-02-28	9.090	9.190	9.070	9.160	9.016	4,572,300
2023-02-27	9.240	9.310	9.090	9.140	8.996	6,376,058
2023-02-24	9.320	9.400	9.100	9.150	9.006	16,651,240
2023-02-23	8.800	9.650	8.750	9.510	9.360	19,359,750
2023-02-22	8.650	8.800	8.650	8.770	8.632	1,593,600
2023-02-21	8.700	8.790	8.690	8.730	8.592	1,785,000
2023-02-20	8.730	8.770	8.540	8.720	8.583	2,510,260
2023-02-17	8.640	8.840	8.640	8.720	8.583	3,581,310
2023-02-16	8.860	8.980	8.570	8.640	8.504	5,535,216
2023-02-15	9.000	9.030	8.810	8.860	8.720	5,552,114
2023-02-14	8.890	9.310	8.780	9.060	8.917	12,022,470
2023-02-13	8.800	9.270	8.780	8.870	8.730	12,256,260
2023-02-10	8.370	8.540	8.370	8.430	8.297	1,783,560
2023-02-09	8.320	8.390	8.300	8.390	8.258	1,411,930
2023-02-08	8.320	8.390	8.310	8.320	8.189	1,188,990
2023-02-07	8.380	8.410	8.300	8.340	8.208	1,268,810

← NewerPage 15 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.