Beijing New Space Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 60.740 | 64.200 | 58.390 | 64.150 | 64.150 | 4,101,240 |
| 2026-10-22 | 62.150 | 64.390 | 60.110 | 62.220 | 62.220 | 3,205,540 |
| 2026-10-21 | 62.390 | 63.480 | 61.020 | 61.150 | 61.150 | 2,976,350 |
| 2026-10-20 | 61.500 | 64.380 | 59.790 | 62.540 | 62.540 | 4,122,390 |
| 2026-10-19 | 61.500 | 64.480 | 59.990 | 62.000 | 62.000 | 4,724,750 |
| 2026-10-16 | 56.570 | 61.440 | 54.690 | 61.440 | 61.440 | 4,206,850 |
| 2026-10-15 | 57.000 | 57.890 | 55.000 | 55.850 | 55.850 | 2,280,040 |
| 2026-10-14 | 61.520 | 61.520 | 58.690 | 58.820 | 58.820 | 1,695,140 |
| 2026-10-13 | 59.500 | 61.940 | 57.500 | 61.500 | 61.500 | 2,139,540 |
| 2026-10-12 | 62.500 | 63.790 | 60.520 | 60.630 | 60.630 | 2,200,300 |
| 2026-10-09 | 62.870 | 62.870 | 58.030 | 61.900 | 61.900 | 3,166,440 |
| 2026-10-08 | 61.200 | 65.030 | 60.940 | 62.870 | 62.870 | 3,905,600 |
| 2026-09-30 | 63.700 | 64.300 | 62.530 | 63.400 | 63.400 | 2,195,900 |
| 2026-09-29 | 64.500 | 64.790 | 63.030 | 63.540 | 63.540 | 2,662,100 |
| 2026-09-28 | 68.590 | 69.250 | 63.290 | 64.500 | 64.500 | 4,206,900 |
Page 1 of 1 · 15 trading days
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.