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
2025-01-23	14.060	14.300	13.660	13.670	13.454	4,974,191
2025-01-22	13.740	14.300	13.730	13.990	13.769	7,689,410
2025-01-21	13.770	14.130	13.560	13.900	13.681	8,929,151
2025-01-20	13.200	14.010	13.190	14.010	13.789	5,894,920
2025-01-17	12.380	12.910	12.340	12.740	12.539	3,394,900
2025-01-16	12.530	12.700	12.390	12.480	12.283	2,326,760
2025-01-15	12.750	12.800	12.410	12.460	12.264	2,148,800
2025-01-14	12.400	12.740	12.320	12.730	12.529	3,085,650
2025-01-13	12.110	12.460	12.010	12.370	12.175	4,016,080
2025-01-10	12.530	12.840	12.220	12.230	12.037	2,828,077
2025-01-09	12.660	12.750	11.880	12.540	12.342	7,763,870
2025-01-08	12.940	13.180	12.550	12.820	12.618	4,164,598
2025-01-07	13.050	13.150	12.300	12.960	12.756	8,761,120
2025-01-06	13.380	13.460	13.010	13.350	13.139	6,868,849
2025-01-03	12.880	13.440	12.800	13.080	12.874	7,225,850
2025-01-02	12.850	13.290	12.710	12.820	12.618	6,540,550
2024-12-31	13.080	13.080	12.710	12.710	12.510	2,475,880
2024-12-30	12.800	13.180	12.570	12.880	12.677	3,737,900
2024-12-27	12.460	12.950	12.380	12.810	12.608	3,255,062
2024-12-26	12.600	12.740	12.400	12.460	12.264	2,846,510
2024-12-25	13.080	13.200	12.470	12.620	12.421	4,125,322
2024-12-24	12.770	13.150	12.720	12.990	12.785	2,371,340
2024-12-23	13.060	13.060	12.730	12.780	12.578	3,298,550
2024-12-20	13.220	13.480	12.830	12.960	12.756	4,602,390
2024-12-19	13.060	13.280	12.810	13.190	12.982	3,054,340
2024-12-18	13.100	13.230	13.070	13.150	12.943	2,238,700
2024-12-17	13.410	13.490	13.010	13.130	12.923	3,992,104
2024-12-16	13.560	13.670	13.240	13.380	13.169	3,994,184
2024-12-13	13.970	14.030	13.450	13.560	13.346	9,366,136
2024-12-12	13.890	14.100	13.800	14.020	13.799	3,859,383
2024-12-11	13.600	13.870	13.550	13.770	13.553	3,067,061
2024-12-10	14.200	14.220	13.550	13.620	13.405	5,071,622
2024-12-09	14.230	14.290	13.720	13.810	13.592	3,926,010
2024-12-06	14.190	14.310	14.080	14.090	13.868	3,137,200
2024-12-05	14.150	14.260	14.000	14.190	13.966	3,265,450
2024-12-04	14.720	14.780	14.020	14.110	13.887	5,032,358
2024-12-03	14.800	14.900	14.540	14.720	14.488	4,691,081
2024-12-02	14.210	15.070	14.210	14.820	14.586	10,888,280
2024-11-29	14.050	14.600	13.740	14.140	13.917	6,247,404
2024-11-28	13.800	14.500	13.700	14.100	13.878	9,055,087
2024-11-27	13.390	13.890	13.220	13.800	13.582	5,884,077
2024-11-26	13.230	13.990	13.200	13.520	13.307	7,981,222
2024-11-25	12.700	13.240	12.460	13.230	13.021	7,095,650
2024-11-22	13.690	13.690	12.680	12.690	12.490	6,675,993
2024-11-21	13.610	13.840	13.490	13.710	13.494	5,227,386
2024-11-20	12.960	13.830	12.880	13.650	13.435	10,122,470
2024-11-19	12.660	13.330	12.660	12.980	12.775	10,174,720
2024-11-18	13.790	14.000	12.600	12.650	12.451	12,910,910
2024-11-15	12.680	13.480	12.680	13.450	13.238	9,799,670
2024-11-14	13.020	13.100	12.690	12.760	12.559	3,705,880
2024-11-13	13.210	13.380	12.850	13.010	12.805	5,658,500
2024-11-12	13.300	13.680	13.270	13.330	13.120	7,912,124
2024-11-11	12.980	13.370	12.930	13.280	13.071	6,014,118
2024-11-08	13.600	13.690	12.920	13.120	12.913	10,049,000
2024-11-07	13.320	13.720	13.200	13.500	13.287	6,332,803
2024-11-06	13.390	13.740	13.240	13.410	13.199	5,774,328
2024-11-05	13.080	13.420	13.000	13.380	13.169	5,602,849
2024-11-04	13.170	13.380	12.980	13.120	12.913	5,408,903
2024-11-01	13.350	13.760	13.030	13.250	13.041	9,121,519
2024-10-31	13.200	13.400	12.910	13.290	13.080	6,251,899

← NewerPage 8 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.