Beibuwan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.150 | 8.250 | 8.020 | 8.120 | 7.608 | 14,192,360 |
| 2024-04-25 | 8.100 | 8.250 | 8.060 | 8.220 | 7.702 | 9,666,312 |
| 2024-04-24 | 8.080 | 8.150 | 8.020 | 8.120 | 7.608 | 8,355,943 |
| 2024-04-23 | 8.190 | 8.250 | 8.070 | 8.080 | 7.570 | 9,353,217 |
| 2024-04-22 | 8.300 | 8.350 | 8.180 | 8.240 | 7.720 | 11,743,140 |
| 2024-04-19 | 8.160 | 8.380 | 8.150 | 8.280 | 7.758 | 10,778,092 |
| 2024-04-18 | 8.330 | 8.400 | 8.180 | 8.230 | 7.711 | 16,190,981 |
| 2024-04-17 | 8.080 | 8.330 | 8.080 | 8.330 | 7.805 | 19,042,429 |
| 2024-04-16 | 8.280 | 8.370 | 8.080 | 8.080 | 7.570 | 15,335,441 |
| 2024-04-15 | 8.210 | 8.370 | 8.100 | 8.290 | 7.767 | 14,500,240 |
| 2024-04-12 | 8.210 | 8.320 | 8.200 | 8.240 | 7.720 | 13,775,936 |
| 2024-04-11 | 8.100 | 8.250 | 8.070 | 8.210 | 7.692 | 9,976,635 |
| 2024-04-10 | 8.140 | 8.190 | 8.040 | 8.100 | 7.589 | 7,985,997 |
| 2024-04-09 | 8.180 | 8.210 | 8.100 | 8.160 | 7.645 | 10,125,533 |
| 2024-04-08 | 8.190 | 8.270 | 8.120 | 8.170 | 7.655 | 11,492,543 |
| 2024-04-03 | 8.210 | 8.280 | 8.110 | 8.190 | 7.673 | 13,191,761 |
| 2024-04-02 | 8.040 | 8.240 | 8.020 | 8.200 | 7.683 | 18,074,727 |
| 2024-04-01 | 7.920 | 8.060 | 7.900 | 8.030 | 7.524 | 10,618,993 |
| 2024-03-29 | 7.810 | 7.930 | 7.780 | 7.930 | 7.430 | 4,691,344 |
| 2024-03-28 | 7.700 | 7.860 | 7.690 | 7.810 | 7.317 | 10,446,364 |
| 2024-03-27 | 7.860 | 7.910 | 7.780 | 7.780 | 7.289 | 8,784,022 |
| 2024-03-26 | 7.790 | 7.890 | 7.770 | 7.890 | 7.392 | 8,100,609 |
| 2024-03-25 | 7.780 | 7.930 | 7.770 | 7.790 | 7.299 | 8,624,627 |
| 2024-03-22 | 7.850 | 7.880 | 7.750 | 7.780 | 7.289 | 7,864,023 |
| 2024-03-21 | 7.900 | 7.900 | 7.840 | 7.880 | 7.383 | 6,717,420 |
| 2024-03-20 | 7.850 | 7.880 | 7.810 | 7.870 | 7.374 | 7,786,638 |
| 2024-03-19 | 7.950 | 7.950 | 7.820 | 7.820 | 7.327 | 9,611,613 |
| 2024-03-18 | 7.910 | 8.010 | 7.890 | 7.960 | 7.458 | 9,858,231 |
| 2024-03-15 | 7.900 | 7.950 | 7.860 | 7.910 | 7.411 | 8,531,520 |
| 2024-03-14 | 7.840 | 7.950 | 7.820 | 7.930 | 7.430 | 13,957,400 |
| 2024-03-13 | 7.860 | 7.900 | 7.760 | 7.820 | 7.327 | 8,783,796 |
| 2024-03-12 | 7.920 | 7.940 | 7.790 | 7.870 | 7.374 | 12,192,459 |
| 2024-03-11 | 7.940 | 8.030 | 7.820 | 7.910 | 7.411 | 15,979,380 |
| 2024-03-08 | 7.660 | 7.920 | 7.650 | 7.920 | 7.421 | 16,145,018 |
| 2024-03-07 | 7.710 | 7.770 | 7.650 | 7.660 | 7.177 | 11,196,083 |
| 2024-03-06 | 7.610 | 7.710 | 7.510 | 7.700 | 7.214 | 16,902,217 |
| 2024-03-05 | 7.580 | 7.630 | 7.550 | 7.620 | 7.139 | 9,265,531 |
| 2024-03-04 | 7.600 | 7.650 | 7.550 | 7.600 | 7.121 | 7,414,440 |
| 2024-03-01 | 7.560 | 7.640 | 7.520 | 7.620 | 7.139 | 12,274,498 |
| 2024-02-29 | 7.470 | 7.570 | 7.460 | 7.570 | 7.093 | 9,921,139 |
| 2024-02-28 | 7.570 | 7.630 | 7.480 | 7.500 | 7.027 | 13,614,319 |
| 2024-02-27 | 7.510 | 7.590 | 7.480 | 7.580 | 7.102 | 11,153,519 |
| 2024-02-26 | 7.630 | 7.690 | 7.490 | 7.530 | 7.055 | 10,633,800 |
| 2024-02-23 | 7.480 | 7.610 | 7.450 | 7.590 | 7.111 | 12,400,772 |
| 2024-02-22 | 7.490 | 7.540 | 7.420 | 7.470 | 6.999 | 10,187,867 |
| 2024-02-21 | 7.480 | 7.630 | 7.430 | 7.510 | 7.036 | 10,776,580 |
| 2024-02-20 | 7.480 | 7.510 | 7.400 | 7.480 | 7.008 | 8,525,673 |
| 2024-02-19 | 7.590 | 7.600 | 7.430 | 7.480 | 7.008 | 13,139,029 |
| 2024-02-08 | 7.430 | 7.680 | 7.400 | 7.510 | 7.036 | 18,139,995 |
| 2024-02-07 | 7.180 | 7.440 | 7.140 | 7.430 | 6.961 | 18,326,568 |
| 2024-02-06 | 6.850 | 7.290 | 6.750 | 7.210 | 6.755 | 18,762,886 |
| 2024-02-05 | 7.100 | 7.180 | 6.720 | 6.890 | 6.455 | 17,273,500 |
| 2024-02-02 | 7.250 | 7.340 | 6.950 | 7.100 | 6.652 | 11,073,251 |
| 2024-02-01 | 7.310 | 7.410 | 7.180 | 7.250 | 6.793 | 11,213,919 |
| 2024-01-31 | 7.420 | 7.550 | 7.290 | 7.340 | 6.877 | 10,679,329 |
| 2024-01-30 | 7.550 | 7.660 | 7.410 | 7.420 | 6.952 | 11,187,445 |
| 2024-01-29 | 7.670 | 7.730 | 7.550 | 7.580 | 7.102 | 14,821,194 |
| 2024-01-26 | 7.490 | 7.820 | 7.420 | 7.670 | 7.186 | 18,908,876 |
| 2024-01-25 | 7.280 | 7.510 | 7.240 | 7.500 | 7.027 | 10,900,665 |
| 2024-01-24 | 7.040 | 7.280 | 7.000 | 7.280 | 6.821 | 11,400,272 |
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.