Beibuwan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.490 | 7.600 | 7.470 | 7.530 | 7.235 | 9,676,700 |
| 2024-07-24 | 7.410 | 7.530 | 7.350 | 7.480 | 7.187 | 10,201,601 |
| 2024-07-23 | 7.440 | 7.540 | 7.380 | 7.390 | 7.100 | 10,270,651 |
| 2024-07-22 | 7.450 | 7.460 | 7.370 | 7.440 | 7.148 | 6,413,200 |
| 2024-07-19 | 7.420 | 7.460 | 7.370 | 7.450 | 7.158 | 4,717,328 |
| 2024-07-18 | 7.330 | 7.440 | 7.280 | 7.430 | 7.139 | 5,428,226 |
| 2024-07-17 | 7.370 | 7.410 | 7.330 | 7.370 | 7.081 | 6,227,944 |
| 2024-07-16 | 7.450 | 7.480 | 7.360 | 7.380 | 7.091 | 5,796,879 |
| 2024-07-15 | 7.450 | 7.500 | 7.340 | 7.480 | 7.187 | 7,301,077 |
| 2024-07-12 | 7.460 | 7.470 | 7.400 | 7.450 | 7.158 | 4,104,312 |
| 2024-07-11 | 7.420 | 7.470 | 7.370 | 7.450 | 7.158 | 8,038,592 |
| 2024-07-10 | 7.360 | 7.450 | 7.320 | 7.330 | 7.043 | 5,303,270 |
| 2024-07-09 | 7.250 | 7.430 | 7.210 | 7.400 | 7.110 | 6,738,948 |
| 2024-07-08 | 7.450 | 7.460 | 7.260 | 7.280 | 6.995 | 6,979,390 |
| 2024-07-05 | 7.480 | 7.520 | 7.420 | 7.440 | 7.148 | 6,435,328 |
| 2024-07-04 | 7.510 | 7.570 | 7.450 | 7.500 | 7.206 | 6,101,316 |
| 2024-07-03 | 7.540 | 7.590 | 7.520 | 7.540 | 7.244 | 6,200,416 |
| 2024-07-02 | 7.460 | 7.580 | 7.460 | 7.540 | 7.244 | 8,167,142 |
| 2024-07-01 | 7.390 | 7.540 | 7.200 | 7.510 | 7.216 | 14,103,789 |
| 2024-06-28 | 7.410 | 7.620 | 7.320 | 7.440 | 7.148 | 12,679,786 |
| 2024-06-27 | 7.440 | 7.490 | 7.330 | 7.340 | 7.052 | 5,848,960 |
| 2024-06-26 | 7.360 | 7.500 | 7.310 | 7.480 | 7.187 | 6,461,050 |
| 2024-06-25 | 7.320 | 7.420 | 7.300 | 7.370 | 7.081 | 6,551,923 |
| 2024-06-24 | 7.410 | 7.450 | 7.230 | 7.310 | 7.023 | 7,692,147 |
| 2024-06-21 | 7.450 | 7.530 | 7.420 | 7.460 | 7.168 | 4,700,494 |
| 2024-06-20 | 7.500 | 7.530 | 7.420 | 7.440 | 7.148 | 5,534,627 |
| 2024-06-19 | 7.550 | 7.590 | 7.510 | 7.510 | 7.216 | 5,751,171 |
| 2024-06-18 | 7.460 | 7.540 | 7.460 | 7.540 | 7.244 | 5,662,543 |
| 2024-06-17 | 7.480 | 7.540 | 7.430 | 7.480 | 7.187 | 6,691,486 |
| 2024-06-14 | 7.490 | 7.540 | 7.440 | 7.510 | 7.216 | 9,521,696 |
| 2024-06-13 | 7.600 | 7.600 | 7.490 | 7.500 | 7.206 | 8,786,015 |
| 2024-06-12 | 7.600 | 7.640 | 7.560 | 7.590 | 7.292 | 8,232,794 |
| 2024-06-11 | 7.780 | 7.820 | 7.570 | 7.650 | 7.350 | 12,221,626 |
| 2024-06-07 | 7.550 | 7.810 | 7.550 | 7.800 | 7.494 | 14,287,178 |
| 2024-06-06 | 7.740 | 7.740 | 7.530 | 7.550 | 7.254 | 11,951,643 |
| 2024-06-05 | 7.910 | 7.930 | 7.840 | 7.860 | 7.364 | 9,850,801 |
| 2024-06-04 | 7.900 | 7.960 | 7.880 | 7.920 | 7.421 | 7,499,486 |
| 2024-06-03 | 7.930 | 7.960 | 7.820 | 7.910 | 7.411 | 10,765,671 |
| 2024-05-31 | 8.000 | 8.030 | 7.950 | 7.990 | 7.486 | 5,547,909 |
| 2024-05-30 | 8.010 | 8.080 | 7.990 | 8.010 | 7.505 | 5,483,436 |
| 2024-05-29 | 8.050 | 8.100 | 7.980 | 8.020 | 7.514 | 7,342,987 |
| 2024-05-28 | 8.130 | 8.170 | 8.030 | 8.050 | 7.542 | 9,215,401 |
| 2024-05-27 | 7.980 | 8.140 | 7.980 | 8.140 | 7.627 | 15,651,314 |
| 2024-05-24 | 7.930 | 8.060 | 7.930 | 7.980 | 7.477 | 7,882,150 |
| 2024-05-23 | 8.020 | 8.030 | 7.890 | 7.930 | 7.430 | 10,617,698 |
| 2024-05-22 | 8.110 | 8.130 | 8.020 | 8.040 | 7.533 | 5,715,000 |
| 2024-05-21 | 8.130 | 8.150 | 8.050 | 8.100 | 7.589 | 7,897,202 |
| 2024-05-20 | 8.050 | 8.150 | 8.030 | 8.130 | 7.617 | 10,753,178 |
| 2024-05-17 | 8.060 | 8.100 | 7.980 | 8.080 | 7.570 | 9,560,546 |
| 2024-05-16 | 8.120 | 8.180 | 8.030 | 8.050 | 7.542 | 11,423,443 |
| 2024-05-15 | 8.190 | 8.200 | 8.120 | 8.120 | 7.608 | 6,888,630 |
| 2024-05-14 | 8.280 | 8.280 | 8.170 | 8.180 | 7.664 | 11,442,649 |
| 2024-05-13 | 8.200 | 8.300 | 8.100 | 8.280 | 7.758 | 14,441,300 |
| 2024-05-10 | 8.270 | 8.310 | 8.210 | 8.230 | 7.711 | 9,440,198 |
| 2024-05-09 | 8.120 | 8.280 | 8.090 | 8.270 | 7.748 | 14,970,944 |
| 2024-05-08 | 8.240 | 8.280 | 8.100 | 8.110 | 7.599 | 11,915,981 |
| 2024-05-07 | 8.330 | 8.340 | 8.190 | 8.230 | 7.711 | 14,345,300 |
| 2024-05-06 | 8.180 | 8.360 | 8.160 | 8.330 | 7.805 | 22,831,820 |
| 2024-04-30 | 8.030 | 8.140 | 8.010 | 8.080 | 7.570 | 21,854,730 |
| 2024-04-29 | 8.080 | 8.110 | 7.950 | 8.050 | 7.542 | 15,826,510 |
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.