Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.090	8.190	8.060	8.170	7.655	8,488,824
2023-07-27	8.100	8.150	8.050	8.070	7.561	5,784,949
2023-07-26	8.100	8.140	8.060	8.110	7.599	6,288,753
2023-07-25	8.150	8.200	8.090	8.120	7.608	7,657,321
2023-07-24	8.110	8.170	8.060	8.140	7.627	5,815,749
2023-07-21	8.060	8.140	8.020	8.100	7.589	8,038,850
2023-07-20	8.200	8.220	8.030	8.040	7.533	9,407,864
2023-07-19	8.050	8.190	8.030	8.170	7.655	11,024,790
2023-07-18	7.930	8.120	7.880	8.050	7.542	14,678,835
2023-07-17	7.800	7.870	7.780	7.870	7.374	4,403,330
2023-07-14	7.770	7.910	7.740	7.850	7.355	8,519,241
2023-07-13	7.710	7.940	7.700	7.830	7.336	11,600,109
2023-07-12	7.820	7.820	7.670	7.690	7.205	6,984,218
2023-07-11	7.820	7.840	7.750	7.830	7.336	4,792,720
2023-07-10	7.770	7.810	7.720	7.790	7.299	6,550,885
2023-07-07	7.670	7.770	7.670	7.750	7.261	5,801,214
2023-07-06	7.640	7.740	7.640	7.700	7.214	5,652,956
2023-07-05	7.640	7.720	7.600	7.660	7.177	7,853,679
2023-07-04	7.650	7.670	7.590	7.620	7.139	6,876,768
2023-07-03	7.600	7.680	7.580	7.670	7.186	6,258,258
2023-06-30	7.560	7.620	7.520	7.600	7.121	5,550,022
2023-06-29	7.570	7.590	7.530	7.550	7.074	4,320,579
2023-06-28	7.560	7.620	7.440	7.600	7.121	6,643,004
2023-06-27	7.400	7.560	7.370	7.540	7.064	8,405,189
2023-06-26	7.400	7.430	7.290	7.360	6.896	8,973,367
2023-06-21	7.410	7.500	7.410	7.430	6.961	8,592,786
2023-06-20	7.670	7.710	7.410	7.420	6.952	17,722,842
2023-06-19	7.880	7.880	7.690	7.700	7.214	10,635,351
2023-06-16	7.840	7.930	7.820	7.880	7.383	11,279,240
2023-06-15	7.840	7.900	7.770	7.840	7.346	7,714,941
2023-06-14	7.840	7.900	7.810	7.840	7.346	7,907,715
2023-06-13	7.850	7.860	7.740	7.810	7.317	9,350,921
2023-06-12	7.960	7.960	7.760	7.830	7.336	12,065,803
2023-06-09	8.010	8.090	7.960	7.960	7.458	6,600,677
2023-06-08	7.970	8.060	7.900	8.020	7.514	9,229,738
2023-06-07	7.750	7.990	7.730	7.970	7.467	10,932,437
2023-06-06	7.890	7.900	7.720	7.730	7.242	8,320,352
2023-06-05	7.970	7.990	7.830	7.870	7.374	6,942,018
2023-06-02	7.910	8.020	7.910	7.950	7.449	7,745,554
2023-06-01	7.970	8.050	7.890	7.920	7.421	11,144,583
2023-05-31	7.880	8.020	7.860	8.010	7.505	11,250,600
2023-05-30	7.780	7.950	7.710	7.920	7.421	11,466,128
2023-05-29	7.800	7.890	7.770	7.780	7.289	9,357,368
2023-05-26	7.710	7.830	7.650	7.810	7.317	7,782,413
2023-05-25	7.710	7.770	7.650	7.730	7.242	9,055,434
2023-05-24	7.830	7.880	7.700	7.730	7.242	13,705,080
2023-05-23	7.850	7.940	7.820	7.830	7.336	9,497,636
2023-05-22	8.020	8.100	7.840	7.870	7.374	14,035,089
2023-05-19	8.160	8.180	7.910	7.970	7.467	14,724,357
2023-05-18	8.380	8.410	8.100	8.160	7.645	16,047,108
2023-05-17	8.280	8.400	8.110	8.360	7.833	11,667,373
2023-05-16	8.600	8.730	8.400	8.440	7.746	13,353,146
2023-05-15	8.620	8.650	8.250	8.560	7.856	22,851,667
2023-05-12	8.730	8.770	8.600	8.600	7.892	12,715,753
2023-05-11	8.770	8.850	8.700	8.700	7.984	11,155,473
2023-05-10	8.830	8.920	8.640	8.730	8.012	23,258,395
2023-05-09	8.940	9.170	8.820	8.840	8.113	42,680,826
2023-05-08	9.060	9.360	8.850	8.950	8.214	47,060,848
2023-05-05	8.990	9.380	8.690	8.880	8.149	38,077,193
2023-05-04	8.600	8.990	8.540	8.930	8.195	39,600,436

← NewerPage 14 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.