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
2025-04-28	18.370	19.490	17.710	18.840	18.543	8,600,397
2025-04-25	18.120	18.600	17.480	18.540	18.248	8,960,232
2025-04-24	18.180	19.020	18.000	18.180	17.893	6,908,155
2025-04-23	19.100	19.140	18.070	18.130	17.844	7,843,505
2025-04-22	18.970	19.200	18.530	19.050	18.750	7,757,135
2025-04-21	18.480	19.300	18.050	19.040	18.740	6,941,040
2025-04-18	19.110	19.200	18.400	18.470	18.179	5,477,090
2025-04-17	19.570	19.740	18.990	18.990	18.691	5,334,226
2025-04-16	19.920	19.920	19.060	19.650	19.340	6,113,706
2025-04-15	19.290	20.360	19.290	19.820	19.507	9,534,841
2025-04-14	18.250	19.930	18.110	19.320	19.015	12,796,780
2025-04-11	17.460	18.410	17.460	18.270	17.982	8,228,721
2025-04-10	17.350	18.140	17.070	17.700	17.421	10,087,360
2025-04-09	15.910	17.180	14.900	16.940	16.673	12,594,450
2025-04-08	16.480	17.000	15.750	16.560	16.299	16,417,740
2025-04-07	17.400	18.270	16.810	16.810	16.545	10,825,570
2025-04-03	19.200	19.810	18.500	18.680	18.385	12,229,350
2025-04-02	19.000	20.000	18.680	19.620	19.311	14,631,590
2025-04-01	18.000	19.800	17.810	19.730	19.419	18,785,230
2025-03-31	18.460	18.480	17.600	18.080	17.795	14,722,410
2025-03-28	18.500	19.580	18.100	19.050	18.750	21,087,680
2025-03-27	16.600	18.240	16.470	18.240	17.952	12,982,330
2025-03-26	16.630	16.860	16.340	16.580	16.319	4,482,767
2025-03-25	16.500	16.930	16.280	16.690	16.427	6,142,336
2025-03-24	16.800	17.190	16.200	16.530	16.269	9,240,235
2025-03-21	18.200	18.340	16.700	17.020	16.752	11,761,400
2025-03-20	17.250	18.680	17.250	18.260	17.972	12,963,010
2025-03-19	16.910	17.830	16.790	17.460	17.185	12,517,510
2025-03-18	16.080	17.070	16.000	16.960	16.693	16,142,650
2025-03-17	16.300	16.400	15.970	16.020	15.767	5,265,200
2025-03-14	15.810	16.350	15.600	16.280	16.023	10,913,100
2025-03-13	16.240	16.610	15.860	15.930	15.679	7,506,012
2025-03-12	16.830	16.830	16.150	16.380	16.122	9,854,457
2025-03-11	16.140	16.890	16.000	16.830	16.565	15,853,060
2025-03-10	16.940	17.600	16.250	16.640	16.378	27,243,359
2025-03-07	15.250	16.630	15.190	16.630	16.368	20,364,199
2025-03-06	14.380	15.360	14.220	15.120	14.882	13,876,590
2025-03-05	14.350	14.560	13.920	14.380	14.153	6,921,068
2025-03-04	14.030	14.240	13.910	14.090	13.868	4,559,191
2025-03-03	14.530	14.590	13.880	14.030	13.809	9,184,519
2025-02-28	14.800	14.950	14.280	14.350	14.124	13,388,010
2025-02-27	13.960	15.100	13.820	14.940	14.704	20,440,779
2025-02-26	13.500	13.880	13.260	13.790	13.573	8,456,730
2025-02-25	13.160	14.140	13.060	13.500	13.287	13,215,240
2025-02-24	13.280	13.690	13.220	13.290	13.080	9,547,100
2025-02-21	12.930	13.400	12.680	13.210	13.002	10,771,080
2025-02-20	12.790	13.090	12.680	12.870	12.667	5,767,100
2025-02-19	13.000	13.060	12.710	12.790	12.588	6,617,510
2025-02-18	12.860	13.270	12.660	12.920	12.716	9,186,870
2025-02-17	12.870	12.990	12.670	12.860	12.657	5,991,403
2025-02-14	13.080	13.100	12.670	12.800	12.598	5,428,440
2025-02-13	13.110	13.170	12.950	12.990	12.785	3,978,050
2025-02-12	13.050	13.100	12.920	13.090	12.884	4,976,640
2025-02-11	13.500	13.500	12.850	13.020	12.815	7,306,900
2025-02-10	13.500	13.730	13.310	13.520	13.307	5,702,050
2025-02-07	13.610	13.740	13.400	13.490	13.277	5,602,298
2025-02-06	13.630	13.650	13.240	13.590	13.376	4,826,292
2025-02-05	13.890	13.990	13.560	13.600	13.386	4,361,600
2025-01-27	14.270	14.440	13.750	13.790	13.573	4,750,440
2025-01-24	13.900	14.420	13.750	14.270	14.045	9,844,867

← NewerPage 7 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.