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
2025-10-24	18.870	19.030	18.600	18.660	18.484	10,353,940
2025-10-23	19.560	19.710	18.700	18.870	18.692	12,951,560
2025-10-22	19.660	20.090	19.520	19.610	19.425	12,421,760
2025-10-21	19.670	19.830	19.100	19.430	19.247	13,850,830
2025-10-20	19.790	20.360	19.520	19.660	19.475	17,403,750
2025-10-17	20.350	20.750	19.400	19.470	19.286	23,313,439
2025-10-16	19.380	19.780	19.080	19.470	19.286	10,604,400
2025-10-15	18.810	19.380	18.620	19.380	19.197	9,615,302
2025-10-14	19.680	19.770	18.790	18.920	18.742	11,142,650
2025-10-13	19.100	20.100	19.080	19.430	19.247	11,417,790
2025-10-10	19.910	20.650	19.840	19.980	19.792	13,526,900
2025-10-09	20.730	20.770	19.800	19.830	19.643	15,257,360
2025-09-30	20.380	21.090	19.940	20.730	20.534	20,158,859
2025-09-29	20.230	20.450	19.580	20.160	19.970	27,164,061
2025-09-26	23.030	23.030	20.950	20.950	20.752	30,651,551
2025-09-25	21.210	23.280	21.180	23.280	23.060	12,634,380
2025-09-24	20.720	21.330	20.700	21.160	20.960	7,230,265
2025-09-23	21.380	21.480	20.440	20.820	20.624	7,199,683
2025-09-22	21.810	21.870	21.250	21.400	21.198	5,765,400
2025-09-19	21.580	21.880	21.330	21.570	21.367	8,250,628
2025-09-18	22.030	22.220	21.380	21.550	21.347	7,971,757
2025-09-17	21.970	22.430	21.700	21.960	21.753	9,057,233
2025-09-16	22.180	22.270	21.880	21.970	21.763	4,935,160
2025-09-15	22.520	22.660	21.960	22.130	21.921	10,894,350
2025-09-12	22.250	22.770	21.930	22.700	22.486	14,108,250
2025-09-11	21.590	22.160	21.400	22.100	21.892	10,229,250
2025-09-10	21.970	22.380	21.630	21.740	21.535	8,354,530
2025-09-09	22.300	22.790	21.850	22.120	21.911	11,901,380
2025-09-08	22.990	23.200	21.970	22.290	22.080	12,843,380
2025-09-05	22.640	23.070	22.200	22.990	22.773	10,813,360
2025-09-04	23.380	23.800	22.300	22.830	22.615	10,062,900
2025-09-03	23.890	24.120	23.240	23.420	23.199	10,009,710
2025-09-02	23.660	24.190	23.120	23.330	23.110	11,454,980
2025-09-01	23.800	24.180	23.120	23.720	23.496	17,999,311
2025-08-29	23.800	24.200	23.500	24.050	23.823	11,897,140
2025-08-28	23.790	24.080	22.820	23.650	23.427	11,385,680
2025-08-27	25.000	25.240	23.800	23.830	23.605	11,534,690
2025-08-26	25.520	25.740	24.930	24.950	24.715	7,473,830
2025-08-25	25.300	25.750	25.110	25.530	25.289	8,957,364
2025-08-22	25.300	25.400	24.980	25.300	25.061	6,404,889
2025-08-21	25.200	25.600	24.980	25.300	25.061	7,828,660
2025-08-20	25.300	25.770	24.810	25.150	24.913	10,453,880
2025-08-19	26.500	26.910	25.460	25.510	25.269	10,810,140
2025-08-18	26.050	26.450	25.850	26.290	26.042	10,132,560
2025-08-15	26.530	26.900	26.080	26.350	26.101	9,682,420
2025-08-14	26.380	27.290	26.050	26.530	26.280	10,485,890
2025-08-13	26.100	26.560	25.920	26.460	26.210	13,740,270
2025-08-12	27.000	27.480	25.620	26.130	25.884	17,430,141
2025-08-11	27.090	27.300	26.540	27.050	26.795	9,527,867
2025-08-08	27.000	27.600	26.600	27.000	26.745	9,416,961
2025-08-07	27.760	28.450	26.400	27.210	26.953	16,839,949
2025-08-06	27.600	28.470	27.510	28.150	27.884	11,847,630
2025-08-05	28.160	28.690	27.300	27.800	27.538	12,284,610
2025-08-04	28.100	28.670	26.310	28.290	28.023	23,890,230
2025-08-01	27.670	29.000	27.280	28.400	28.132	19,558,539
2025-07-31	26.640	28.800	26.500	27.450	27.191	16,432,641
2025-07-30	26.600	28.150	26.550	27.110	26.854	19,767,551
2025-07-29	26.880	28.440	26.500	27.900	27.637	22,725,359
2025-07-28	26.150	26.980	26.000	26.980	26.726	14,738,910
2025-07-25	26.810	26.920	25.900	26.160	25.913	18,635,730

← NewerPage 5 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.