Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 11.570 | 11.900 | 11.450 | 11.800 | 11.800 | 5,418,844 |
| 2024-07-08 | 12.280 | 12.300 | 11.590 | 11.720 | 11.720 | 4,965,240 |
| 2024-07-05 | 12.610 | 12.650 | 12.090 | 12.250 | 12.250 | 6,192,221 |
| 2024-07-04 | 13.230 | 13.430 | 12.520 | 12.600 | 12.600 | 9,000,869 |
| 2024-07-03 | 13.300 | 13.780 | 13.220 | 13.430 | 13.430 | 9,173,946 |
| 2024-07-02 | 14.100 | 14.280 | 13.390 | 13.620 | 13.620 | 14,602,730 |
| 2024-07-01 | 14.780 | 15.440 | 14.780 | 14.780 | 14.780 | 17,944,420 |
| 2024-06-28 | 16.420 | 16.860 | 16.420 | 16.420 | 16.420 | 3,871,700 |
| 2024-06-27 | 15.250 | 18.240 | 15.250 | 18.240 | 18.240 | 21,433,199 |
| 2024-06-26 | 15.820 | 16.580 | 15.000 | 16.580 | 16.580 | 15,378,210 |
| 2024-06-25 | 14.030 | 15.070 | 13.810 | 15.070 | 15.070 | 8,200,794 |
| 2024-06-24 | 12.300 | 13.700 | 12.300 | 13.700 | 13.700 | 8,201,075 |
| 2024-06-21 | 12.160 | 13.000 | 12.160 | 12.450 | 12.450 | 8,937,348 |
| 2024-06-20 | 13.320 | 14.260 | 13.270 | 13.460 | 13.460 | 11,855,380 |
| 2024-06-19 | 11.770 | 12.960 | 11.770 | 12.960 | 12.960 | 2,052,980 |
| 2024-06-18 | 11.210 | 11.850 | 11.120 | 11.780 | 11.780 | 1,740,840 |
| 2024-06-17 | 11.200 | 11.560 | 11.090 | 11.240 | 11.240 | 1,400,668 |
| 2024-06-14 | 11.480 | 11.480 | 11.130 | 11.310 | 11.310 | 1,151,500 |
| 2024-06-13 | 11.520 | 11.680 | 11.230 | 11.400 | 11.400 | 1,429,840 |
| 2024-06-12 | 11.360 | 11.680 | 11.070 | 11.580 | 11.580 | 2,143,760 |
| 2024-06-11 | 10.810 | 11.360 | 10.610 | 11.140 | 11.140 | 2,786,280 |
| 2024-06-07 | 10.630 | 11.540 | 10.490 | 11.240 | 11.240 | 3,907,408 |
| 2024-06-06 | 11.620 | 11.680 | 10.490 | 10.490 | 10.490 | 3,133,410 |
| 2024-06-05 | 11.900 | 11.950 | 11.600 | 11.650 | 11.650 | 1,346,220 |
| 2024-06-04 | 12.100 | 12.250 | 11.710 | 11.810 | 11.810 | 1,823,740 |
| 2024-06-03 | 12.830 | 13.020 | 12.280 | 12.360 | 12.360 | 2,265,820 |
| 2024-05-31 | 12.830 | 13.080 | 12.740 | 12.910 | 12.910 | 1,136,633 |
| 2024-05-30 | 13.050 | 13.060 | 12.730 | 12.780 | 12.780 | 1,636,300 |
| 2024-05-29 | 13.130 | 13.250 | 12.940 | 13.050 | 13.050 | 1,695,200 |
| 2024-05-28 | 13.220 | 13.220 | 12.930 | 13.030 | 13.030 | 1,279,600 |
| 2024-05-27 | 13.300 | 13.400 | 12.840 | 13.100 | 13.100 | 1,696,800 |
| 2024-05-24 | 13.670 | 13.760 | 13.250 | 13.270 | 13.270 | 1,594,040 |
| 2024-05-23 | 14.010 | 14.150 | 13.580 | 13.670 | 13.670 | 1,779,500 |
| 2024-05-22 | 14.060 | 14.240 | 14.010 | 14.150 | 14.150 | 1,012,940 |
| 2024-05-21 | 14.290 | 14.360 | 14.000 | 14.060 | 14.060 | 1,322,500 |
| 2024-05-20 | 14.400 | 14.500 | 14.160 | 14.250 | 14.250 | 2,205,620 |
| 2024-05-17 | 14.510 | 14.560 | 14.120 | 14.450 | 14.450 | 2,630,300 |
| 2024-05-16 | 13.850 | 14.460 | 13.850 | 14.370 | 14.370 | 2,304,040 |
| 2024-05-15 | 13.840 | 14.310 | 13.670 | 14.040 | 14.040 | 1,958,440 |
| 2024-05-14 | 13.350 | 14.210 | 13.350 | 13.840 | 13.840 | 2,331,336 |
| 2024-05-13 | 13.990 | 14.000 | 13.250 | 13.250 | 13.250 | 1,864,500 |
| 2024-05-10 | 14.200 | 14.470 | 13.730 | 13.730 | 13.730 | 2,149,400 |
| 2024-05-09 | 14.080 | 14.300 | 14.020 | 14.110 | 14.110 | 1,621,800 |
| 2024-05-08 | 14.470 | 14.490 | 13.940 | 14.080 | 14.080 | 2,164,180 |
| 2024-05-07 | 14.430 | 14.640 | 14.280 | 14.430 | 14.430 | 1,990,900 |
| 2024-05-06 | 13.910 | 14.440 | 13.910 | 14.300 | 14.300 | 2,505,840 |
| 2024-04-30 | 14.400 | 14.480 | 13.660 | 13.880 | 13.880 | 2,732,560 |
| 2024-04-29 | 14.180 | 14.380 | 13.880 | 14.270 | 14.270 | 3,090,572 |
| 2024-04-26 | 13.880 | 14.060 | 13.600 | 13.900 | 13.900 | 2,302,312 |
| 2024-04-25 | 14.090 | 14.150 | 13.810 | 13.830 | 13.830 | 2,692,400 |
| 2024-04-24 | 14.100 | 14.480 | 13.670 | 14.030 | 14.030 | 4,842,400 |
| 2024-04-23 | 12.360 | 13.620 | 12.330 | 13.620 | 13.620 | 3,079,720 |
| 2024-04-22 | 12.870 | 12.960 | 12.240 | 12.380 | 12.380 | 2,374,935 |
| 2024-04-19 | 13.080 | 13.320 | 12.820 | 12.910 | 12.910 | 2,652,400 |
| 2024-04-18 | 13.200 | 13.600 | 12.460 | 13.180 | 13.180 | 4,211,600 |
| 2024-04-17 | 11.520 | 13.440 | 11.520 | 13.160 | 13.160 | 5,218,096 |
| 2024-04-16 | 13.050 | 13.320 | 12.800 | 12.800 | 12.800 | 1,033,600 |
| 2024-04-15 | 14.220 | 15.280 | 14.220 | 14.220 | 14.220 | 2,354,580 |
| 2024-04-12 | 16.100 | 16.350 | 15.750 | 15.800 | 15.800 | 2,464,736 |
| 2024-04-11 | 16.250 | 16.500 | 16.010 | 16.100 | 16.100 | 2,437,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-25 | 0.1904 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.