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
2024-10-30	13.190	13.350	13.060	13.290	13.080	5,104,270
2024-10-29	13.730	13.800	13.160	13.190	12.982	8,193,776
2024-10-28	13.630	13.900	13.550	13.730	13.513	5,461,020
2024-10-25	13.670	13.810	13.400	13.620	13.405	5,689,580
2024-10-24	13.520	13.890	13.510	13.600	13.386	6,355,030
2024-10-23	14.060	14.240	13.530	13.630	13.415	10,703,070
2024-10-22	14.720	14.890	14.030	14.220	13.996	10,793,470
2024-10-21	14.480	15.100	14.100	14.730	14.498	12,794,090
2024-10-18	13.640	14.970	13.420	14.480	14.252	15,781,170
2024-10-17	13.290	14.100	13.240	13.680	13.464	12,115,570
2024-10-16	13.090	13.700	12.850	13.220	13.012	11,629,300
2024-10-15	12.770	13.900	12.640	13.310	13.100	17,441,750
2024-10-14	12.790	12.940	12.110	12.850	12.647	9,842,654
2024-10-11	12.320	13.050	12.160	12.620	12.421	10,473,040
2024-10-10	12.580	13.050	12.350	12.480	12.283	8,913,269
2024-10-09	13.000	13.390	12.300	12.460	12.264	11,446,050
2024-10-08	13.070	13.070	12.110	13.070	12.864	14,542,920
2024-09-30	11.200	11.880	10.900	11.880	11.693	10,344,870
2024-09-27	10.380	11.000	10.300	10.800	10.630	6,869,812
2024-09-26	10.220	10.350	9.850	10.330	10.167	5,886,812
2024-09-25	10.460	10.620	10.130	10.170	10.010	8,091,670
2024-09-24	10.300	10.440	10.100	10.410	10.246	2,804,000
2024-09-23	10.310	10.440	10.160	10.200	10.039	3,387,921
2024-09-20	10.860	10.860	10.150	10.200	10.039	5,983,620
2024-09-19	10.810	10.980	10.740	10.840	10.669	2,067,700
2024-09-18	10.770	10.890	10.580	10.720	10.551	2,542,770
2024-09-13	11.180	11.180	10.700	10.810	10.640	2,254,800
2024-09-12	10.910	11.260	10.750	10.930	10.758	3,784,500
2024-09-11	10.810	10.990	10.660	10.870	10.699	2,298,800
2024-09-10	11.080	11.140	10.700	10.830	10.659	2,254,440
2024-09-09	10.760	10.990	10.660	10.930	10.758	2,339,899
2024-09-06	10.880	11.220	10.790	10.810	10.640	3,610,050
2024-09-05	10.650	10.960	10.590	10.920	10.748	2,739,162
2024-09-04	10.650	10.790	10.600	10.700	10.531	2,087,300
2024-09-03	10.640	10.840	10.520	10.710	10.541	2,871,387
2024-09-02	10.600	10.830	10.580	10.620	10.453	3,851,045
2024-08-30	10.910	11.030	10.520	10.680	10.512	7,669,249
2024-08-29	11.290	11.430	11.180	11.240	11.063	2,864,000
2024-08-28	11.170	11.540	11.170	11.300	11.122	2,449,840
2024-08-27	11.240	11.570	11.210	11.270	11.092	2,443,890
2024-08-26	11.100	11.420	10.920	11.370	11.191	3,732,646
2024-08-23	11.110	11.340	10.950	11.230	11.053	2,856,310
2024-08-22	11.160	11.530	11.140	11.170	10.994	2,582,300
2024-08-21	11.220	11.350	11.120	11.180	11.004	1,987,959
2024-08-20	11.170	11.400	11.150	11.220	11.043	2,769,870
2024-08-19	11.410	11.560	11.260	11.290	11.112	3,936,790
2024-08-16	11.100	11.600	11.040	11.410	11.230	5,854,496
2024-08-15	11.320	11.400	11.030	11.110	10.935	5,004,830
2024-08-14	11.040	11.550	10.850	11.340	11.161	6,918,784
2024-08-13	11.280	11.390	10.710	11.080	10.905	6,562,100
2024-08-12	10.690	11.020	10.550	10.820	10.649	5,143,410
2024-08-09	10.690	10.760	10.500	10.540	10.374	2,866,900
2024-08-08	10.610	10.840	10.600	10.740	10.571	2,755,150
2024-08-07	10.610	10.830	10.480	10.690	10.521	3,637,582
2024-08-06	10.290	10.870	10.150	10.710	10.541	6,848,498
2024-08-05	10.350	10.580	10.160	10.180	10.019	4,695,932
2024-08-02	10.150	10.540	10.060	10.300	10.138	6,341,986
2024-08-01	9.780	10.240	9.780	10.170	10.010	5,584,390
2024-07-31	9.370	10.030	9.350	9.850	9.695	3,849,770
2024-07-30	9.310	9.500	9.310	9.470	9.321	2,041,870

← NewerPage 9 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.