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
2026-01-20	17.930	18.310	17.780	17.980	17.810	9,335,700
2026-01-19	17.970	18.040	17.710	17.950	17.781	8,924,600
2026-01-16	18.280	18.380	17.860	18.040	17.870	9,782,750
2026-01-15	18.610	18.620	18.140	18.260	18.088	11,010,600
2026-01-14	19.050	19.330	18.450	18.690	18.514	17,695,711
2026-01-13	18.670	19.600	18.630	18.930	18.751	27,585,471
2026-01-12	19.140	19.150	18.420	18.530	18.355	20,037,641
2026-01-09	18.600	19.090	18.330	19.020	18.841	28,599,221
2026-01-08	17.220	18.740	17.210	18.190	18.018	30,336,250
2026-01-07	17.050	17.320	16.910	17.180	17.018	10,461,280
2026-01-06	17.130	17.200	16.780	17.050	16.889	10,008,380
2026-01-05	16.440	17.560	16.300	17.130	16.968	17,523,820
2025-12-31	16.290	16.370	16.160	16.330	16.176	4,676,211
2025-12-30	16.300	16.480	16.180	16.270	16.117	6,072,088
2025-12-29	16.510	16.580	16.210	16.260	16.107	7,586,200
2025-12-26	16.620	16.720	16.460	16.560	16.404	6,161,450
2025-12-25	16.660	16.700	16.380	16.670	16.513	5,826,580
2025-12-24	16.450	16.740	16.410	16.600	16.443	6,010,133
2025-12-23	16.700	17.100	16.480	16.510	16.354	7,645,108
2025-12-22	16.500	16.640	16.430	16.580	16.424	5,270,720
2025-12-19	16.370	16.780	16.320	16.520	16.364	8,180,023
2025-12-18	16.470	16.670	16.390	16.400	16.245	5,349,600
2025-12-17	16.300	16.530	16.140	16.530	16.374	5,166,150
2025-12-16	16.600	16.610	16.210	16.290	16.136	5,731,200
2025-12-15	16.880	16.950	16.500	16.550	16.394	7,787,600
2025-12-12	17.000	17.180	16.750	16.880	16.721	7,478,874
2025-12-11	17.160	17.230	16.970	17.030	16.869	4,623,877
2025-12-10	17.120	17.330	16.900	17.140	16.978	5,805,274
2025-12-09	17.230	17.490	16.980	17.110	16.949	6,204,211
2025-12-08	17.350	17.450	17.120	17.240	17.077	7,363,189
2025-12-05	16.990	17.090	16.620	17.080	16.919	8,797,654
2025-12-04	17.100	17.330	16.880	17.030	16.869	6,842,000
2025-12-03	17.250	17.340	16.940	17.050	16.889	6,881,665
2025-12-02	17.670	17.720	17.230	17.300	17.137	7,428,527
2025-12-01	17.710	18.060	17.580	17.740	17.573	8,486,047
2025-11-28	17.420	17.770	17.200	17.630	17.464	9,818,500
2025-11-27	17.290	17.550	17.060	17.390	17.226	9,351,368
2025-11-26	17.170	17.650	17.160	17.280	17.117	10,888,230
2025-11-25	16.700	17.430	16.700	17.150	16.988	12,417,260
2025-11-24	16.500	16.940	16.430	16.800	16.642	12,373,970
2025-11-21	17.030	17.350	16.450	16.450	16.295	13,948,250
2025-11-20	17.370	17.490	17.060	17.140	16.978	15,147,600
2025-11-19	17.790	17.850	17.220	17.380	17.216	15,573,990
2025-11-18	18.450	18.610	17.680	17.790	17.622	20,498,320
2025-11-17	19.830	19.870	18.470	18.590	18.415	26,008,070
2025-11-14	19.360	20.160	19.200	19.690	19.504	26,605,920
2025-11-13	18.990	19.950	18.850	19.390	19.207	25,280,410
2025-11-12	18.710	19.180	18.690	18.840	18.662	13,088,700
2025-11-11	18.720	18.850	18.470	18.690	18.514	8,777,869
2025-11-10	18.660	18.890	18.500	18.800	18.623	11,982,010
2025-11-07	18.750	19.090	18.470	18.530	18.355	11,375,740
2025-11-06	19.070	19.080	18.510	18.760	18.583	13,052,980
2025-11-05	19.000	19.840	18.770	19.050	18.870	15,761,420
2025-11-04	19.450	19.550	18.890	19.110	18.930	16,416,070
2025-11-03	19.700	19.770	19.060	19.600	19.415	19,681,410
2025-10-31	18.120	19.640	18.020	19.470	19.286	26,491,900
2025-10-30	18.490	18.590	18.090	18.160	17.989	11,618,600
2025-10-29	18.760	18.850	18.250	18.480	18.306	12,965,160
2025-10-28	19.110	19.150	18.720	18.880	18.702	8,519,727
2025-10-27	18.680	19.180	18.680	19.100	18.920	13,682,140

← NewerPage 4 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.