Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.890	9.120	8.880	9.110	9.110	32,176,043
2026-10-19	8.890	9.090	8.830	8.960	8.960	24,692,568
2026-10-16	9.000	9.170	8.800	8.960	8.960	33,682,641
2026-10-15	8.970	8.970	8.850	8.860	8.860	31,893,528
2026-10-14	8.880	9.590	8.780	9.180	9.180	56,315,542
2026-10-13	8.990	9.090	8.720	8.980	8.980	46,930,387
2026-10-12	9.870	9.870	9.300	9.300	9.300	79,095,459
2026-10-09	8.970	8.970	8.970	8.970	8.970	0
2026-10-08	8.970	8.970	8.970	8.970	8.970	0
2026-09-30	9.000	9.030	8.900	8.970	8.970	23,434,490
2026-09-29	9.010	9.090	8.960	8.970	8.970	24,487,800
2026-09-28	9.100	9.190	8.880	9.150	9.150	46,388,526
2026-09-24	9.360	9.470	9.100	9.110	9.110	48,872,376
2026-09-23	9.710	9.760	9.370	9.390	9.390	54,807,996
2026-09-22	9.830	9.880	9.660	9.780	9.780	39,125,610
2026-09-21	9.860	9.980	9.780	9.910	9.910	40,394,323
2026-09-18	9.750	9.930	9.650	9.810	9.810	50,307,968
2026-09-17	10.500	10.500	9.820	9.840	9.840	96,387,570
2026-09-16	11.200	11.200	10.620	10.650	10.650	73,966,656
2026-09-15	10.910	11.490	10.750	11.250	11.250	62,461,845
2026-09-14	11.200	11.480	10.880	11.040	11.040	53,180,966
2026-09-11	10.870	11.360	10.600	11.260	11.260	68,929,114
2026-09-10	11.010	11.160	10.810	10.940	10.940	47,549,309
2026-09-09	11.000	11.390	10.730	11.090	11.090	72,838,320
2026-09-08	11.870	11.960	11.010	11.080	11.080	105,766,687
2026-09-07	12.360	12.620	11.880	12.080	12.080	85,550,693
2026-09-04	11.700	12.320	11.610	12.180	12.180	71,700,660
2026-09-03	11.350	11.880	11.260	11.800	11.800	62,740,777
2026-09-02	11.280	11.550	11.020	11.400	11.400	38,841,730
2026-09-01	11.300	11.600	11.170	11.350	11.350	39,950,962
2026-08-31	11.120	11.270	10.970	11.230	11.230	28,868,618
2026-08-28	10.980	11.240	10.900	11.120	11.120	35,684,540
2026-08-27	10.830	10.900	10.720	10.890	10.890	24,969,570
2026-08-26	10.660	10.880	10.600	10.780	10.780	26,216,355
2026-08-25	10.340	11.000	10.310	10.820	10.820	42,588,107
2026-08-24	10.890	10.940	10.240	10.420	10.420	45,894,510
2026-08-21	10.790	10.970	10.580	10.910	10.910	30,122,085
2026-08-20	10.740	10.960	10.550	10.870	10.870	40,799,387
2026-08-19	11.180	11.210	10.740	10.750	10.750	40,955,095
2026-08-18	10.900	11.330	10.860	11.170	11.170	42,731,124
2026-08-17	11.100	11.160	10.550	10.970	10.970	62,551,238
2026-08-14	12.560	12.660	11.340	11.340	11.340	95,803,025
2026-08-13	12.940	13.090	12.550	12.600	12.600	46,238,339
2026-08-12	13.300	13.380	12.910	13.020	13.020	45,144,249
2026-08-11	13.240	13.440	13.030	13.150	13.150	45,797,414
2026-08-10	12.540	13.540	12.410	13.280	13.280	76,262,380
2026-08-07	12.480	12.580	12.250	12.520	12.520	35,366,996
2026-08-06	12.840	12.890	12.500	12.520	12.520	42,399,577
2026-08-05	12.510	13.050	12.370	12.910	12.910	56,427,083
2026-08-04	12.780	12.880	12.450	12.630	12.630	43,919,694
2026-08-03	12.400	12.980	12.320	12.780	12.780	57,206,977
2026-07-31	12.200	12.620	12.160	12.410	12.410	43,483,356
2026-07-30	12.290	12.600	12.170	12.510	12.510	43,502,162
2026-07-29	12.330	12.450	12.010	12.320	12.320	33,266,373
2026-07-28	12.280	12.430	12.180	12.290	12.290	35,266,622
2026-07-27	11.790	12.580	11.790	12.450	12.450	52,816,912
2026-07-24	12.000	12.110	11.700	11.720	11.720	39,646,254
2026-07-23	11.640	12.100	11.600	12.100	12.100	51,770,652
2026-07-22	11.150	11.930	11.110	11.650	11.650	62,887,983
2026-07-21	10.940	11.170	10.800	11.150	11.150	30,055,463

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0800 CNY
2025-10-22	0.0810 CNY
2025-05-28	0.0470 CNY
2024-11-22	0.1510 CNY
2024-06-06	0.1953 CNY
2023-05-17	0.1730 CNY
2022-05-20	0.1840 CNY
2021-06-01	0.1861 CNY
2020-06-16	0.1770 CNY
2019-06-10	0.1142 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.