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
2022-11-04	8.290	8.410	8.220	8.300	8.169	4,640,541
2022-11-03	8.250	8.440	8.200	8.330	8.199	3,621,570
2022-11-02	8.280	8.570	8.200	8.360	8.228	6,195,762
2022-11-01	8.180	8.440	8.010	8.390	8.258	6,256,002
2022-10-31	8.000	8.310	7.920	8.120	7.992	4,551,656
2022-10-28	8.350	8.590	8.080	8.170	8.041	5,145,712
2022-10-27	8.390	8.510	8.220	8.420	8.287	5,202,891
2022-10-26	8.050	8.500	8.020	8.420	8.287	7,671,099
2022-10-25	8.300	8.440	7.920	8.000	7.874	6,261,278
2022-10-24	8.950	9.030	8.370	8.370	8.238	9,542,270
2022-10-21	8.980	9.140	8.760	8.920	8.779	12,500,050
2022-10-20	8.790	9.690	8.790	9.270	9.124	20,486,000
2022-10-19	9.120	9.760	9.060	9.760	9.606	22,217,359
2022-10-18	8.740	8.950	8.610	8.870	8.730	6,577,148
2022-10-17	8.600	8.850	8.540	8.740	8.602	7,402,788
2022-10-14	8.600	9.040	8.500	8.790	8.651	12,552,690
2022-10-13	7.700	8.470	7.650	8.470	8.336	4,468,422
2022-10-12	7.660	7.720	7.460	7.700	7.579	1,171,160
2022-10-11	7.770	7.810	7.560	7.600	7.480	1,507,549
2022-10-10	7.940	8.050	7.750	7.770	7.647	1,580,450
2022-09-30	7.870	8.040	7.790	7.940	7.815	1,162,668
2022-09-29	7.890	8.000	7.800	7.820	7.697	1,072,053
2022-09-28	7.810	8.060	7.770	7.770	7.647	1,469,300
2022-09-27	7.550	7.840	7.550	7.830	7.707	1,475,797
2022-09-26	7.740	7.760	7.550	7.550	7.431	925,241
2022-09-23	7.940	7.940	7.710	7.740	7.618	809,911
2022-09-22	8.070	8.070	7.870	7.900	7.775	928,691
2022-09-21	7.830	8.120	7.830	8.080	7.953	1,101,500
2022-09-20	7.970	8.030	7.920	7.940	7.815	737,250
2022-09-19	8.050	8.060	7.810	7.970	7.844	1,202,970
2022-09-16	8.480	8.490	8.020	8.040	7.913	2,109,539
2022-09-15	8.620	8.720	8.330	8.420	8.287	1,615,048
2022-09-14	8.540	8.690	8.440	8.670	8.533	920,199
2022-09-13	8.660	8.700	8.600	8.650	8.514	831,139
2022-09-09	8.610	8.690	8.580	8.660	8.523	834,742
2022-09-08	8.850	8.900	8.590	8.610	8.474	1,467,406
2022-09-07	8.800	8.800	8.700	8.710	8.573	886,122
2022-09-06	8.750	8.810	8.690	8.790	8.651	1,223,018
2022-09-05	8.730	8.810	8.640	8.730	8.592	1,155,976
2022-09-02	8.660	8.710	8.570	8.700	8.563	1,028,909
2022-09-01	8.640	8.720	8.580	8.580	8.445	783,967
2022-08-31	8.780	8.790	8.600	8.660	8.523	1,132,637
2022-08-30	8.580	8.810	8.580	8.730	8.592	1,219,929
2022-08-29	8.420	8.630	8.320	8.610	8.474	1,073,219
2022-08-26	8.540	8.640	8.500	8.510	8.376	827,450
2022-08-25	8.620	8.750	8.480	8.520	8.386	1,040,870
2022-08-24	8.810	8.850	8.550	8.610	8.474	1,313,817
2022-08-23	8.780	8.810	8.730	8.790	8.651	792,909
2022-08-22	8.760	8.850	8.710	8.820	8.681	796,545
2022-08-19	8.870	8.960	8.830	8.840	8.701	1,156,155
2022-08-18	8.860	8.880	8.750	8.860	8.720	1,445,349
2022-08-17	8.820	8.880	8.730	8.850	8.710	1,069,778
2022-08-16	8.760	8.820	8.710	8.780	8.642	1,080,210
2022-08-15	8.850	8.880	8.750	8.810	8.671	1,024,554
2022-08-12	8.880	8.920	8.750	8.870	8.730	946,367
2022-08-11	8.800	8.870	8.700	8.870	8.730	1,368,622
2022-08-10	8.670	8.800	8.670	8.690	8.553	1,134,222
2022-08-09	8.770	8.800	8.660	8.690	8.553	818,642
2022-08-08	8.750	8.890	8.730	8.770	8.632	807,098
2022-08-05	8.620	8.740	8.580	8.730	8.592	1,224,396

← NewerPage 17 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.