Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.460	7.510	7.410	7.430	6.961	10,868,190
2023-10-27	7.460	7.540	7.430	7.510	7.036	11,054,966
2023-10-26	7.330	7.530	7.330	7.520	7.046	7,447,299
2023-10-25	7.320	7.410	7.310	7.390	6.924	6,259,928
2023-10-24	7.230	7.320	7.200	7.290	6.830	7,121,370
2023-10-23	7.360	7.380	7.150	7.200	6.746	9,985,969
2023-10-20	7.370	7.450	7.350	7.380	6.915	5,312,960
2023-10-19	7.480	7.520	7.390	7.400	6.933	7,611,577
2023-10-18	7.620	7.660	7.480	7.500	7.027	7,759,209
2023-10-17	7.600	7.680	7.580	7.650	7.168	6,471,830
2023-10-16	7.550	7.600	7.520	7.590	7.111	6,193,922
2023-10-13	7.550	7.610	7.520	7.540	7.064	7,104,485
2023-10-12	7.450	7.620	7.450	7.580	7.102	13,140,752
2023-10-11	7.500	7.520	7.400	7.430	6.961	12,069,306
2023-10-10	7.800	7.830	7.410	7.470	6.999	25,798,719
2023-10-09	7.870	7.900	7.760	7.800	7.308	7,970,965
2023-09-28	7.870	7.900	7.830	7.870	7.374	6,241,000
2023-09-27	7.980	7.980	7.850	7.850	7.355	8,571,746
2023-09-26	7.930	8.020	7.890	7.940	7.439	6,931,909
2023-09-25	7.920	8.000	7.850	7.940	7.439	8,679,454
2023-09-22	7.970	8.000	7.860	7.940	7.439	11,038,769
2023-09-21	8.020	8.080	7.940	7.960	7.458	8,310,590
2023-09-20	8.050	8.080	7.960	7.970	7.467	7,545,348
2023-09-19	7.950	8.060	7.910	8.050	7.542	12,842,981
2023-09-18	8.050	8.060	7.860	7.970	7.467	13,095,576
2023-09-15	8.060	8.130	7.990	8.040	7.533	12,210,997
2023-09-14	8.040	8.100	8.000	8.070	7.561	10,970,747
2023-09-13	8.010	8.080	7.980	8.020	7.514	8,490,613
2023-09-12	7.990	8.120	7.960	8.020	7.514	10,394,308
2023-09-11	7.930	7.990	7.850	7.970	7.467	9,521,340
2023-09-08	7.880	7.960	7.850	7.920	7.421	6,094,055
2023-09-07	7.950	8.040	7.890	7.890	7.392	8,073,927
2023-09-06	7.980	8.000	7.900	7.940	7.439	6,657,928
2023-09-05	8.040	8.080	7.960	8.030	7.524	8,939,737
2023-09-04	7.910	8.080	7.890	8.050	7.542	13,011,776
2023-09-01	7.790	7.960	7.770	7.890	7.392	11,152,363
2023-08-31	7.770	7.850	7.730	7.800	7.308	9,248,363
2023-08-30	7.920	7.950	7.700	7.730	7.242	15,188,983
2023-08-29	7.930	8.020	7.880	7.940	7.439	12,108,653
2023-08-28	8.150	8.170	7.880	7.900	7.402	11,553,138
2023-08-25	7.730	7.880	7.670	7.760	7.271	8,127,399
2023-08-24	7.850	7.900	7.700	7.720	7.233	8,135,437
2023-08-23	7.900	7.970	7.830	7.850	7.355	5,282,480
2023-08-22	7.950	7.970	7.820	7.910	7.411	6,671,527
2023-08-21	8.040	8.100	7.910	7.920	7.421	7,659,564
2023-08-18	8.040	8.150	8.010	8.010	7.505	7,896,056
2023-08-17	7.960	8.030	7.900	8.020	7.514	6,588,571
2023-08-16	7.990	8.040	7.940	7.960	7.458	5,339,779
2023-08-15	8.030	8.060	7.950	8.040	7.533	5,796,382
2023-08-14	7.900	8.050	7.860	8.020	7.514	6,724,177
2023-08-11	8.110	8.120	7.920	7.930	7.430	6,797,200
2023-08-10	8.060	8.150	7.990	8.120	7.608	6,476,080
2023-08-09	8.020	8.020	7.960	7.980	7.477	4,239,600
2023-08-08	8.010	8.050	7.930	8.040	7.533	5,886,344
2023-08-07	8.120	8.140	7.980	8.020	7.514	10,430,427
2023-08-04	8.260	8.270	8.100	8.120	7.608	7,785,469
2023-08-03	8.200	8.290	8.130	8.180	7.664	6,936,013
2023-08-02	8.260	8.300	8.190	8.250	7.730	7,041,899
2023-08-01	8.200	8.340	8.200	8.260	7.739	9,210,234
2023-07-31	8.170	8.230	8.150	8.210	7.692	8,832,909

← NewerPage 13 of 21 · 1,212 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.