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
2025-07-25	26.810	26.920	25.900	26.160	25.913	18,635,730
2025-07-24	26.580	27.200	26.300	26.920	26.666	15,398,710
2025-07-23	26.490	26.990	25.890	26.570	26.319	20,982,760
2025-07-22	26.300	28.400	25.800	27.220	26.963	23,533,570
2025-07-21	25.400	27.750	25.300	27.000	26.745	28,557,061
2025-07-18	23.990	26.880	23.990	25.810	25.567	29,208,820
2025-07-17	24.640	24.980	23.550	24.520	24.289	32,980,352
2025-07-16	21.230	23.830	21.060	23.830	23.605	42,170,859
2025-07-15	20.300	21.660	20.230	21.660	21.456	20,009,119
2025-07-14	19.320	19.800	18.900	19.690	19.504	12,459,470
2025-07-11	19.190	19.640	18.710	19.440	19.257	14,711,020
2025-07-10	19.110	19.430	18.760	19.240	19.059	16,133,960
2025-07-09	18.400	19.560	18.400	19.120	18.940	24,688,699
2025-07-08	18.190	18.700	17.840	18.610	18.434	22,332,010
2025-07-07	17.940	18.710	17.940	18.020	17.850	29,061,221
2025-07-04	16.320	18.040	16.320	18.040	17.870	26,304,711
2025-07-03	15.900	16.800	15.760	16.400	16.245	15,772,280
2025-07-02	16.500	16.500	15.800	15.910	15.760	9,740,770
2025-07-01	16.000	16.540	15.910	16.440	16.285	11,065,230
2025-06-30	15.830	15.990	15.660	15.980	15.829	6,477,310
2025-06-27	15.760	15.980	15.700	15.820	15.671	5,596,251
2025-06-26	16.480	16.480	15.740	15.770	15.621	12,022,200
2025-06-25	16.160	16.580	15.950	16.510	16.354	10,115,840
2025-06-24	16.360	16.860	16.090	16.210	16.057	9,779,002
2025-06-23	15.930	16.240	15.600	16.060	15.909	8,924,800
2025-06-20	16.100	16.190	15.700	15.820	15.671	6,703,356
2025-06-19	16.550	16.790	15.970	16.150	15.998	9,007,341
2025-06-18	16.520	16.790	16.280	16.530	16.374	10,943,470
2025-06-17	18.190	18.400	16.700	16.800	16.642	18,783,061
2025-06-16	18.690	18.750	17.680	17.940	17.771	17,602,510
2025-06-13	19.980	20.540	18.600	18.750	18.454	34,250,102
2025-06-12	17.300	19.030	17.200	19.030	18.730	13,384,420
2025-06-11	16.960	18.000	16.770	17.300	17.027	13,460,170
2025-06-10	16.960	17.110	16.500	16.900	16.633	9,884,620
2025-06-09	17.210	18.020	16.900	16.960	16.693	13,046,040
2025-06-06	17.190	17.400	16.850	17.280	17.007	6,851,645
2025-06-05	17.380	17.790	16.910	17.200	16.929	8,095,600
2025-06-04	17.230	17.550	17.020	17.390	17.116	7,067,340
2025-06-03	16.800	17.600	16.550	17.240	16.968	10,898,930
2025-05-30	16.780	17.600	16.680	16.970	16.702	10,887,160
2025-05-29	15.840	16.780	15.700	16.500	16.240	11,124,460
2025-05-28	15.930	16.090	15.490	15.800	15.551	6,188,520
2025-05-27	16.090	16.250	15.800	15.850	15.600	6,607,664
2025-05-26	16.800	16.900	15.990	16.100	15.846	9,077,600
2025-05-23	16.840	17.200	16.670	16.680	16.417	6,421,076
2025-05-22	18.240	18.290	16.860	17.030	16.761	12,126,000
2025-05-21	18.550	19.490	18.260	18.400	18.110	10,486,620
2025-05-20	18.790	19.000	17.860	18.530	18.238	10,647,210
2025-05-19	17.520	17.890	17.280	17.860	17.578	4,064,130
2025-05-16	17.290	17.940	17.120	17.540	17.263	4,838,259
2025-05-15	17.280	17.410	17.130	17.360	17.086	3,041,300
2025-05-14	17.330	17.580	17.110	17.280	17.007	4,355,570
2025-05-13	17.570	17.720	17.200	17.400	17.126	6,343,140
2025-05-12	17.940	18.180	16.880	17.210	16.939	10,389,780
2025-05-09	17.700	18.140	17.650	17.950	17.667	5,723,980
2025-05-08	17.780	17.910	17.610	17.700	17.421	3,600,030
2025-05-07	17.880	18.140	17.660	17.800	17.519	6,259,670
2025-05-06	18.720	18.800	17.600	17.700	17.421	13,424,290
2025-04-30	19.060	19.400	18.700	18.790	18.494	7,322,050
2025-04-29	18.800	19.190	18.610	19.060	18.759	5,060,477

← NewerPage 6 of 21 · 1,212 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.