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
2023-02-06	8.370	8.400	8.300	8.350	8.218	1,374,170
2023-02-03	8.400	8.440	8.260	8.360	8.228	1,627,450
2023-02-02	8.350	8.450	8.330	8.390	8.258	2,633,406
2023-02-01	8.300	8.350	8.260	8.350	8.218	2,160,996
2023-01-31	8.230	8.330	8.120	8.300	8.169	1,656,130
2023-01-30	8.350	8.410	8.290	8.310	8.179	1,581,266
2023-01-20	8.220	8.350	8.210	8.270	8.140	1,336,530
2023-01-19	8.200	8.240	8.090	8.190	8.061	1,348,340
2023-01-18	8.190	8.200	8.140	8.150	8.021	746,900
2023-01-17	8.170	8.220	8.110	8.190	8.061	1,003,750
2023-01-16	8.070	8.220	8.050	8.190	8.061	1,759,947
2023-01-13	7.980	8.060	7.960	8.050	7.923	866,250
2023-01-12	8.020	8.040	7.950	7.980	7.854	1,060,782
2023-01-11	8.010	8.140	8.000	8.010	7.884	1,362,700
2023-01-10	8.160	8.180	8.060	8.110	7.982	1,208,795
2023-01-09	8.220	8.330	8.100	8.150	8.021	2,361,890
2023-01-06	8.180	8.180	8.050	8.080	7.953	1,613,727
2023-01-05	8.070	8.190	8.070	8.150	8.021	1,459,170
2023-01-04	8.140	8.180	8.050	8.130	8.002	1,763,000
2023-01-03	8.030	8.120	7.980	8.100	7.972	2,016,800
2022-12-30	8.190	8.190	7.880	7.940	7.815	2,016,000
2022-12-29	7.940	8.080	7.890	7.980	7.854	1,685,100
2022-12-28	7.950	8.040	7.900	7.970	7.844	1,458,900
2022-12-27	8.050	8.120	7.880	7.940	7.815	2,642,166
2022-12-26	8.150	8.290	8.000	8.080	7.953	2,137,490
2022-12-23	8.190	8.270	8.150	8.230	8.100	1,537,670
2022-12-22	8.430	8.460	8.180	8.220	8.090	2,294,204
2022-12-21	8.280	8.400	8.170	8.400	8.268	2,775,600
2022-12-20	8.520	8.580	8.200	8.260	8.130	3,372,920
2022-12-19	9.140	9.150	8.430	8.570	8.435	7,339,345
2022-12-16	8.820	9.170	8.820	9.080	8.937	8,461,149
2022-12-15	8.800	8.940	8.760	8.820	8.681	2,835,416
2022-12-14	9.170	9.170	8.800	8.890	8.750	6,839,350
2022-12-13	9.100	9.290	8.830	9.270	9.124	9,249,640
2022-12-12	8.710	9.140	8.710	9.100	8.957	7,169,370
2022-12-09	8.930	8.950	8.700	8.700	8.563	3,714,132
2022-12-08	8.830	8.990	8.790	8.890	8.750	2,768,585
2022-12-07	8.740	8.990	8.620	8.930	8.789	4,018,470
2022-12-06	9.040	9.040	8.720	8.740	8.602	4,533,099
2022-12-05	8.860	9.030	8.820	9.030	8.888	3,151,109
2022-12-02	8.860	8.900	8.810	8.830	8.691	2,417,600
2022-12-01	9.040	9.050	8.820	8.880	8.740	3,430,380
2022-11-30	9.040	9.130	8.900	8.940	8.799	3,764,400
2022-11-29	8.810	9.140	8.780	9.100	8.957	4,837,370
2022-11-28	8.970	9.110	8.790	8.850	8.710	3,420,130
2022-11-25	8.850	9.140	8.650	8.970	8.829	4,470,010
2022-11-24	8.810	8.950	8.700	8.920	8.779	3,605,836
2022-11-23	8.980	8.990	8.680	8.840	8.701	5,497,980
2022-11-22	9.250	9.450	8.920	8.980	8.838	7,025,224
2022-11-21	9.280	9.360	9.010	9.200	9.055	5,585,244
2022-11-18	9.210	9.280	9.050	9.170	9.025	6,787,999
2022-11-17	9.030	9.270	9.020	9.150	9.006	6,984,962
2022-11-16	9.280	9.350	9.080	9.110	8.966	11,112,820
2022-11-15	9.720	9.760	9.210	9.420	9.271	21,998,689
2022-11-14	8.390	9.350	8.390	9.350	9.203	13,240,140
2022-11-11	9.040	9.060	8.480	8.500	8.366	9,185,760
2022-11-10	8.700	9.230	8.630	8.900	8.760	9,606,334
2022-11-09	8.580	8.750	8.460	8.720	8.583	7,624,143
2022-11-08	8.400	8.610	8.180	8.570	8.435	6,911,352
2022-11-07	8.280	8.380	8.240	8.380	8.248	4,336,182

← NewerPage 16 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.