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
2022-05-11	9.180	9.280	8.980	8.980	8.747	1,319,680
2022-05-10	9.010	9.220	8.860	9.090	8.855	1,157,520
2022-05-09	8.800	9.100	8.770	9.080	8.845	971,432
2022-05-06	8.880	9.010	8.830	8.850	8.621	1,303,291
2022-05-05	9.050	9.320	8.970	9.060	8.825	2,433,042
2022-04-29	8.790	9.450	8.720	9.300	9.059	2,276,876
2022-04-28	8.930	9.090	8.630	8.720	8.494	1,903,378
2022-04-27	8.600	8.880	8.310	8.780	8.553	2,405,688
2022-04-26	8.950	9.090	8.570	8.620	8.397	2,576,570
2022-04-25	9.590	9.600	8.850	8.930	8.699	1,703,828
2022-04-22	10.000	10.000	9.480	9.600	9.351	1,280,810
2022-04-21	10.520	10.560	9.920	9.990	9.731	1,534,528
2022-04-20	10.600	10.690	10.500	10.530	10.257	855,170
2022-04-19	10.710	10.750	10.560	10.600	10.326	654,450
2022-04-18	10.590	10.850	10.380	10.670	10.394	848,380
2022-04-15	10.880	10.880	10.590	10.600	10.326	1,002,300
2022-04-14	10.680	10.860	10.680	10.770	10.491	810,700
2022-04-13	10.860	10.860	10.690	10.710	10.433	1,133,461
2022-04-12	10.860	10.930	10.650	10.910	10.627	1,324,020
2022-04-11	11.080	11.150	10.810	10.830	10.550	1,589,071
2022-04-08	11.620	11.690	11.140	11.180	10.890	1,584,433
2022-04-07	11.810	11.810	11.500	11.510	11.212	1,371,210
2022-04-06	11.650	11.880	11.630	11.780	11.475	1,417,750
2022-04-01	11.840	11.950	11.590	11.630	11.329	2,081,000
2022-03-31	11.780	12.090	11.680	11.900	11.592	2,337,566
2022-03-30	11.840	12.100	11.680	11.780	11.475	2,394,098
2022-03-29	11.690	11.890	11.600	11.770	11.465	2,363,990
2022-03-28	11.710	11.850	11.560	11.740	11.436	2,421,310
2022-03-25	12.200	12.200	11.750	11.750	11.446	5,645,921
2022-03-24	11.500	12.720	11.390	12.210	11.894	8,750,112
2022-03-23	11.400	11.720	11.340	11.560	11.261	2,257,168
2022-03-22	11.300	11.450	11.210	11.400	11.105	1,712,345
2022-03-21	11.270	11.470	11.090	11.350	11.056	2,371,228
2022-03-18	11.210	11.390	11.110	11.270	10.978	916,714
2022-03-17	11.040	11.380	11.040	11.210	10.920	1,492,109
2022-03-16	10.980	11.130	10.500	10.980	10.696	1,863,270
2022-03-15	11.360	11.400	10.870	10.870	10.589	1,659,160
2022-03-14	11.510	11.690	11.350	11.410	11.115	1,510,970
2022-03-11	11.100	11.540	11.060	11.510	11.212	1,632,852
2022-03-10	11.110	11.350	10.930	11.260	10.968	1,535,510
2022-03-09	11.170	11.310	10.560	10.910	10.627	2,015,752
2022-03-08	11.720	11.720	11.130	11.140	10.852	1,729,913
2022-03-07	11.810	11.900	11.680	11.710	11.407	1,420,550
2022-03-04	11.600	11.960	11.600	11.810	11.504	1,856,818
2022-03-03	11.770	11.800	11.650	11.690	11.387	1,233,892
2022-03-02	11.690	11.760	11.550	11.740	11.436	1,011,090
2022-03-01	11.780	11.810	11.600	11.680	11.378	748,733
2022-02-28	11.600	11.770	11.420	11.670	11.368	1,135,000
2022-02-25	11.400	11.680	11.400	11.590	11.290	1,407,453
2022-02-24	11.690	11.840	11.280	11.400	11.105	1,783,062
2022-02-23	11.650	11.880	11.640	11.740	11.436	1,048,814
2022-02-22	11.650	11.700	11.500	11.660	11.358	1,096,150
2022-02-21	11.580	11.750	11.490	11.740	11.436	1,681,750
2022-02-18	11.470	11.550	11.010	11.530	11.231	1,055,850
2022-02-17	11.590	11.690	11.400	11.420	11.124	1,160,440
2022-02-16	11.740	11.740	11.590	11.600	11.300	1,335,720
2022-02-15	11.640	11.750	11.590	11.660	11.358	863,047
2022-02-14	11.580	11.720	11.550	11.680	11.378	965,994
2022-02-11	11.910	11.910	11.630	11.640	11.339	1,276,715
2022-02-10	11.940	12.040	11.800	11.920	11.611	982,700

← NewerPage 19 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.