Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.420	8.580	8.360	8.570	7.865	19,073,412
2023-04-27	8.340	8.450	8.160	8.370	7.681	23,294,915
2023-04-26	8.320	8.380	8.200	8.330	7.645	15,207,028
2023-04-25	8.350	8.490	8.170	8.320	7.635	22,584,381
2023-04-24	8.480	8.550	8.310	8.370	7.681	21,362,338
2023-04-21	8.640	8.700	8.420	8.470	7.773	25,424,287
2023-04-20	8.530	8.750	8.480	8.640	7.929	27,801,531
2023-04-19	8.590	8.690	8.480	8.550	7.847	29,232,527
2023-04-18	8.310	9.030	8.270	8.600	7.892	51,061,844
2023-04-17	8.140	8.360	8.070	8.340	7.654	33,276,329
2023-04-14	8.080	8.180	8.000	8.130	7.461	17,171,516
2023-04-13	8.060	8.160	7.970	8.010	7.351	12,107,152
2023-04-12	8.040	8.180	8.030	8.080	7.415	19,719,066
2023-04-11	7.840	8.050	7.710	8.020	7.360	18,643,758
2023-04-10	7.850	7.920	7.780	7.780	7.140	8,903,807
2023-04-07	7.920	8.050	7.870	7.920	7.268	14,705,937
2023-04-06	7.950	7.980	7.820	7.890	7.241	16,606,960
2023-04-04	7.630	8.170	7.600	7.890	7.241	44,348,487
2023-04-03	7.540	7.690	7.500	7.640	7.011	9,950,592
2023-03-31	7.490	7.570	7.490	7.560	6.938	7,185,676
2023-03-30	7.450	7.530	7.440	7.520	6.901	7,146,551
2023-03-29	7.530	7.560	7.450	7.470	6.855	8,627,187
2023-03-28	7.610	7.610	7.510	7.540	6.920	8,121,000
2023-03-27	7.680	7.730	7.580	7.590	6.966	11,408,557
2023-03-24	7.730	7.740	7.660	7.690	7.057	8,343,250
2023-03-23	7.810	7.810	7.670	7.720	7.085	12,508,601
2023-03-22	7.870	7.870	7.770	7.800	7.158	9,270,640
2023-03-21	7.820	7.900	7.790	7.840	7.195	9,900,885
2023-03-20	7.950	8.050	7.790	7.820	7.177	16,422,659
2023-03-17	7.920	8.000	7.890	7.910	7.259	15,889,762
2023-03-16	7.960	8.090	7.870	7.890	7.241	26,998,938
2023-03-15	7.760	8.050	7.730	8.000	7.342	33,011,269
2023-03-14	7.700	7.950	7.660	7.740	7.103	21,439,234
2023-03-13	7.610	7.670	7.570	7.660	7.030	6,636,972
2023-03-10	7.710	7.730	7.570	7.580	6.956	8,222,415
2023-03-09	7.770	7.800	7.710	7.730	7.094	6,843,952
2023-03-08	7.660	7.750	7.650	7.740	7.103	5,640,709
2023-03-07	7.780	7.820	7.650	7.670	7.039	10,255,227
2023-03-06	7.840	7.850	7.750	7.780	7.140	8,623,137
2023-03-03	7.820	7.820	7.750	7.800	7.158	8,702,754
2023-03-02	7.700	7.800	7.670	7.790	7.149	14,047,107
2023-03-01	7.670	7.700	7.640	7.690	7.057	6,913,804
2023-02-28	7.590	7.670	7.590	7.670	7.039	6,927,913
2023-02-27	7.660	7.660	7.570	7.610	6.984	5,894,973
2023-02-24	7.680	7.710	7.620	7.660	7.030	4,833,733
2023-02-23	7.690	7.690	7.620	7.660	7.030	5,730,322
2023-02-22	7.650	7.680	7.610	7.680	7.048	7,870,097
2023-02-21	7.630	7.690	7.600	7.670	7.039	8,362,559
2023-02-20	7.510	7.620	7.480	7.610	6.984	6,988,189
2023-02-17	7.490	7.570	7.480	7.510	6.892	5,806,808
2023-02-16	7.590	7.630	7.440	7.480	6.865	11,060,041
2023-02-15	7.680	7.680	7.560	7.570	6.947	9,758,389
2023-02-14	7.690	7.700	7.620	7.650	7.021	6,789,905
2023-02-13	7.670	7.680	7.610	7.670	7.039	8,123,271
2023-02-10	7.620	7.670	7.590	7.640	7.011	7,727,278
2023-02-09	7.540	7.620	7.530	7.610	6.984	5,751,306
2023-02-08	7.600	7.620	7.520	7.540	6.920	4,922,747
2023-02-07	7.570	7.630	7.550	7.590	6.966	6,072,351
2023-02-06	7.510	7.650	7.480	7.570	6.947	9,893,273
2023-02-03	7.570	7.570	7.470	7.530	6.910	8,211,432

← NewerPage 15 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.