Beijing North Star Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.860	1.870	1.830	1.840	1.840	23,606,003
2025-07-24	1.830	1.890	1.820	1.870	1.870	37,874,753
2025-07-23	1.840	1.880	1.820	1.830	1.830	31,892,410
2025-07-22	1.810	1.840	1.790	1.840	1.840	30,618,311
2025-07-21	1.780	1.830	1.770	1.810	1.810	33,224,800
2025-07-18	1.790	1.790	1.760	1.770	1.770	21,399,026
2025-07-17	1.800	1.810	1.770	1.790	1.790	17,067,200
2025-07-16	1.800	1.820	1.780	1.800	1.800	27,704,300
2025-07-15	1.850	1.870	1.760	1.810	1.810	49,779,500
2025-07-14	1.910	1.920	1.850	1.860	1.860	38,418,900
2025-07-11	1.910	1.940	1.890	1.910	1.910	53,842,717
2025-07-10	1.850	1.960	1.840	1.930	1.930	77,721,713
2025-07-09	1.840	1.860	1.830	1.850	1.850	27,939,945
2025-07-08	1.830	1.850	1.810	1.840	1.840	35,686,801
2025-07-07	1.770	1.870	1.760	1.830	1.830	51,885,500
2025-07-04	1.810	1.830	1.770	1.770	1.770	45,406,604
2025-07-03	1.760	1.880	1.760	1.810	1.810	71,880,800
2025-07-02	1.730	1.780	1.720	1.770	1.770	34,183,500
2025-07-01	1.740	1.740	1.710	1.730	1.730	12,967,700
2025-06-30	1.730	1.760	1.720	1.730	1.730	25,736,121
2025-06-27	1.710	1.750	1.700	1.730	1.730	29,504,301
2025-06-26	1.730	1.740	1.710	1.710	1.710	17,795,891
2025-06-25	1.700	1.730	1.690	1.730	1.730	28,878,551
2025-06-24	1.680	1.710	1.670	1.700	1.700	21,698,802
2025-06-23	1.670	1.680	1.650	1.670	1.670	11,044,804
2025-06-20	1.670	1.690	1.670	1.670	1.670	18,623,155
2025-06-19	1.710	1.720	1.670	1.680	1.680	42,434,598
2025-06-18	1.720	1.780	1.690	1.730	1.730	44,681,038
2025-06-17	1.710	1.720	1.700	1.710	1.710	15,552,001
2025-06-16	1.670	1.720	1.670	1.720	1.720	19,540,802
2025-06-13	1.710	1.720	1.670	1.680	1.680	20,107,600
2025-06-12	1.730	1.730	1.700	1.710	1.710	13,668,400
2025-06-11	1.710	1.740	1.710	1.730	1.730	20,053,900
2025-06-10	1.730	1.740	1.700	1.710	1.710	18,105,440
2025-06-09	1.720	1.740	1.710	1.730	1.730	18,682,424
2025-06-06	1.710	1.720	1.700	1.720	1.720	8,038,302
2025-06-05	1.720	1.730	1.700	1.710	1.710	10,698,700
2025-06-04	1.710	1.730	1.700	1.720	1.720	11,180,703
2025-06-03	1.690	1.720	1.690	1.710	1.710	13,754,600
2025-05-30	1.700	1.720	1.690	1.700	1.700	14,124,100
2025-05-29	1.670	1.710	1.660	1.710	1.710	13,671,201
2025-05-28	1.700	1.700	1.670	1.670	1.670	10,220,250
2025-05-27	1.680	1.700	1.670	1.700	1.700	13,797,801
2025-05-26	1.690	1.710	1.670	1.680	1.680	14,226,000
2025-05-23	1.720	1.720	1.690	1.700	1.700	17,447,402
2025-05-22	1.740	1.750	1.710	1.720	1.720	15,814,902
2025-05-21	1.750	1.770	1.740	1.740	1.740	15,623,500
2025-05-20	1.740	1.760	1.720	1.750	1.750	20,386,500
2025-05-19	1.690	1.760	1.690	1.740	1.740	34,550,000
2025-05-16	1.720	1.720	1.690	1.700	1.700	17,497,600
2025-05-15	1.730	1.740	1.710	1.710	1.710	11,350,300
2025-05-14	1.700	1.740	1.700	1.730	1.730	27,418,300
2025-05-13	1.710	1.720	1.690	1.690	1.690	11,729,400
2025-05-12	1.700	1.710	1.680	1.700	1.700	15,275,201
2025-05-09	1.720	1.730	1.690	1.700	1.700	15,684,302
2025-05-08	1.710	1.740	1.700	1.720	1.720	17,587,901
2025-05-07	1.700	1.830	1.700	1.720	1.720	31,081,700
2025-05-06	1.670	1.700	1.660	1.690	1.690	17,271,190
2025-04-30	1.650	1.690	1.650	1.660	1.660	20,618,700
2025-04-29	1.660	1.680	1.650	1.660	1.660	14,921,200

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-04	0.0100 CNY
2021-07-02	0.0300 CNY
2020-07-03	0.1500 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.