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
2022-08-04	8.550	8.690	8.470	8.600	8.464	999,121
2022-08-03	8.530	8.750	8.450	8.490	8.356	1,453,600
2022-08-02	8.930	8.930	8.500	8.560	8.425	2,148,060
2022-08-01	9.010	9.040	8.890	8.930	8.789	922,939
2022-07-29	9.070	9.090	8.960	9.020	8.878	978,922
2022-07-28	9.130	9.160	9.040	9.090	8.947	843,503
2022-07-27	9.100	9.190	9.010	9.110	8.966	1,190,080
2022-07-26	9.050	9.120	8.900	9.100	8.957	992,070
2022-07-25	9.190	9.200	9.020	9.050	8.907	877,841
2022-07-22	9.120	9.250	8.970	9.070	8.927	987,091
2022-07-21	9.190	9.280	9.130	9.170	9.025	1,023,351
2022-07-20	9.090	9.240	9.070	9.210	9.065	1,314,532
2022-07-19	9.030	9.130	8.960	9.080	8.937	1,156,570
2022-07-18	8.740	9.030	8.700	9.000	8.858	1,819,347
2022-07-15	9.270	9.280	8.680	8.720	8.583	3,573,936
2022-07-14	9.330	9.500	9.240	9.330	9.183	1,575,444
2022-07-13	9.200	9.300	9.100	9.280	9.134	1,225,547
2022-07-12	9.380	9.500	9.170	9.180	9.035	1,552,982
2022-07-11	9.340	9.440	9.250	9.340	9.193	1,082,383
2022-07-08	9.220	9.450	9.220	9.330	9.183	1,275,333
2022-07-07	9.300	9.360	9.160	9.220	9.075	1,004,046
2022-07-06	9.520	9.520	9.210	9.270	9.124	1,218,717
2022-07-05	9.640	9.640	9.330	9.400	9.252	1,525,500
2022-07-04	9.350	9.610	9.350	9.580	9.429	1,907,180
2022-07-01	9.490	9.570	9.340	9.370	9.222	1,518,330
2022-06-30	9.460	9.640	9.440	9.480	9.331	1,414,600
2022-06-29	9.570	9.720	9.450	9.490	9.340	2,251,580
2022-06-28	9.500	9.640	9.450	9.590	9.439	1,572,701
2022-06-27	9.680	9.750	9.510	9.530	9.380	1,655,292
2022-06-24	9.550	9.660	9.430	9.580	9.429	1,696,518
2022-06-23	9.490	9.520	9.300	9.480	9.331	1,157,080
2022-06-22	9.500	9.600	9.390	9.390	9.242	1,776,980
2022-06-21	9.700	9.720	9.480	9.600	9.449	1,909,100
2022-06-20	9.620	9.700	9.540	9.690	9.537	1,850,650
2022-06-17	9.640	9.720	9.410	9.720	9.468	2,396,250
2022-06-16	9.650	9.740	9.600	9.610	9.361	2,179,230
2022-06-15	9.840	9.900	9.650	9.690	9.439	3,261,807
2022-06-14	9.760	10.290	9.580	9.890	9.634	4,189,501
2022-06-13	9.860	9.860	9.620	9.720	9.468	3,016,827
2022-06-10	9.700	9.950	9.600	9.870	9.614	3,906,353
2022-06-09	10.490	10.670	9.790	9.870	9.614	8,859,080
2022-06-08	9.540	10.290	9.370	10.290	10.024	5,577,357
2022-06-07	9.280	9.360	9.140	9.350	9.108	1,852,000
2022-06-06	9.180	9.320	9.140	9.270	9.030	1,854,318
2022-06-02	9.150	9.260	9.030	9.200	8.962	1,065,990
2022-06-01	9.280	9.320	9.100	9.160	8.923	1,426,395
2022-05-31	9.070	9.250	8.920	9.220	8.981	1,719,650
2022-05-30	9.050	9.070	8.870	8.940	8.709	911,041
2022-05-27	8.940	9.140	8.920	8.960	8.728	1,451,934
2022-05-26	9.000	9.000	8.770	8.900	8.670	1,224,419
2022-05-25	8.740	9.020	8.680	8.930	8.699	1,316,902
2022-05-24	9.300	9.300	8.700	8.720	8.494	1,864,520
2022-05-23	8.990	9.210	8.990	9.210	8.972	1,315,898
2022-05-20	8.850	9.020	8.850	8.970	8.738	1,071,038
2022-05-19	8.880	8.880	8.720	8.850	8.621	829,540
2022-05-18	8.850	8.990	8.830	8.910	8.679	1,035,098
2022-05-17	9.180	9.180	8.810	8.870	8.640	1,509,570
2022-05-16	9.350	9.380	9.030	9.100	8.864	1,428,840
2022-05-13	9.230	9.380	9.100	9.340	9.098	1,785,940
2022-05-12	8.960	9.260	8.610	9.190	8.952	1,545,932

← NewerPage 18 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.