Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.050	7.080	6.850	7.030	6.587	10,215,798
2024-01-22	7.360	7.380	6.950	7.020	6.577	13,709,174
2024-01-19	7.410	7.470	7.330	7.380	6.915	8,061,100
2024-01-18	7.580	7.580	7.250	7.460	6.990	15,752,799
2024-01-17	7.700	7.750	7.610	7.610	7.130	5,862,300
2024-01-16	7.750	7.750	7.640	7.710	7.224	5,930,928
2024-01-15	7.660	7.770	7.660	7.750	7.261	7,541,433
2024-01-12	7.620	7.720	7.610	7.700	7.214	8,214,341
2024-01-11	7.510	7.690	7.510	7.620	7.139	8,843,932
2024-01-10	7.550	7.630	7.530	7.570	7.093	5,298,480
2024-01-09	7.440	7.630	7.410	7.590	7.111	8,879,461
2024-01-08	7.700	7.710	7.470	7.490	7.018	11,446,917
2024-01-05	7.630	7.800	7.610	7.710	7.224	19,024,431
2024-01-04	7.610	7.680	7.580	7.630	7.149	6,447,516
2024-01-03	7.590	7.640	7.550	7.600	7.121	5,084,736
2024-01-02	7.520	7.640	7.500	7.580	7.102	8,988,800
2023-12-29	7.500	7.540	7.490	7.510	7.036	7,983,814
2023-12-28	7.470	7.550	7.420	7.530	7.055	7,910,177
2023-12-27	7.450	7.500	7.410	7.470	6.999	5,035,430
2023-12-26	7.480	7.530	7.450	7.460	6.990	5,974,600
2023-12-25	7.540	7.540	7.440	7.470	6.999	7,021,798
2023-12-22	7.590	7.680	7.520	7.560	7.083	7,721,430
2023-12-21	7.520	7.600	7.450	7.580	7.102	7,569,573
2023-12-20	7.610	7.660	7.540	7.550	7.074	6,583,709
2023-12-19	7.670	7.710	7.540	7.610	7.130	9,575,862
2023-12-18	7.630	7.760	7.610	7.670	7.186	13,405,479
2023-12-15	7.820	7.840	7.620	7.640	7.158	15,002,290
2023-12-14	7.680	7.800	7.580	7.730	7.242	19,001,758
2023-12-13	7.780	7.820	7.660	7.660	7.177	15,596,556
2023-12-12	7.730	7.800	7.610	7.800	7.308	17,937,404
2023-12-11	7.600	7.700	7.450	7.690	7.205	15,285,297
2023-12-08	7.700	7.840	7.560	7.660	7.177	30,574,703
2023-12-07	7.600	7.760	7.600	7.710	7.224	12,241,150
2023-12-06	7.590	7.740	7.510	7.670	7.186	12,428,426
2023-12-05	7.680	7.680	7.590	7.590	7.111	9,233,326
2023-12-04	7.620	7.710	7.600	7.680	7.196	12,011,535
2023-12-01	7.520	7.610	7.510	7.600	7.121	9,962,362
2023-11-30	7.500	7.590	7.460	7.520	7.046	9,753,413
2023-11-29	7.500	7.540	7.450	7.490	7.018	5,017,907
2023-11-28	7.430	7.520	7.410	7.510	7.036	6,639,064
2023-11-27	7.470	7.500	7.390	7.440	6.971	7,684,331
2023-11-24	7.460	7.490	7.430	7.480	7.008	7,977,853
2023-11-23	7.400	7.460	7.390	7.460	6.990	5,180,569
2023-11-22	7.400	7.450	7.380	7.410	6.943	6,316,877
2023-11-21	7.380	7.460	7.370	7.420	6.952	11,105,611
2023-11-20	7.370	7.380	7.320	7.370	6.905	4,507,200
2023-11-17	7.360	7.380	7.310	7.350	6.886	6,396,085
2023-11-16	7.400	7.420	7.360	7.380	6.915	7,497,738
2023-11-15	7.440	7.440	7.380	7.390	6.924	6,778,235
2023-11-14	7.400	7.430	7.360	7.400	6.933	6,911,910
2023-11-13	7.330	7.420	7.310	7.380	6.915	8,819,416
2023-11-10	7.330	7.350	7.240	7.320	6.858	9,730,663
2023-11-09	7.360	7.400	7.340	7.340	6.877	7,255,968
2023-11-08	7.410	7.410	7.350	7.370	6.905	6,610,122
2023-11-07	7.430	7.430	7.360	7.400	6.933	7,475,540
2023-11-06	7.400	7.450	7.380	7.440	6.971	9,387,199
2023-11-03	7.380	7.440	7.370	7.400	6.933	6,564,567
2023-11-02	7.400	7.430	7.350	7.350	6.886	5,885,773
2023-11-01	7.400	7.420	7.370	7.400	6.933	5,449,306
2023-10-31	7.420	7.460	7.360	7.390	6.924	6,695,470

← NewerPage 12 of 21 · 1,217 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.