Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.600	7.610	7.540	7.570	6.947	6,758,192
2023-02-01	7.600	7.610	7.530	7.580	6.956	8,459,229
2023-01-31	7.460	7.540	7.450	7.540	6.920	6,088,194
2023-01-30	7.480	7.600	7.480	7.490	6.874	9,191,783
2023-01-20	7.410	7.490	7.390	7.470	6.855	8,700,673
2023-01-19	7.360	7.400	7.330	7.400	6.791	4,886,897
2023-01-18	7.360	7.380	7.340	7.350	6.745	4,704,814
2023-01-17	7.360	7.380	7.320	7.350	6.745	3,342,450
2023-01-16	7.320	7.380	7.300	7.360	6.754	7,596,200
2023-01-13	7.240	7.320	7.240	7.320	6.718	5,308,225
2023-01-12	7.250	7.260	7.210	7.260	6.663	5,105,372
2023-01-11	7.250	7.270	7.220	7.230	6.635	4,241,133
2023-01-10	7.300	7.310	7.230	7.250	6.654	5,445,770
2023-01-09	7.310	7.340	7.300	7.300	6.699	5,958,407
2023-01-06	7.380	7.380	7.280	7.300	6.699	8,558,083
2023-01-05	7.370	7.490	7.330	7.400	6.791	11,552,215
2023-01-04	7.330	7.370	7.290	7.330	6.727	6,963,989
2023-01-03	7.350	7.380	7.240	7.360	6.754	10,351,232
2022-12-30	7.260	7.390	7.260	7.390	6.782	5,353,375
2022-12-29	7.360	7.400	7.250	7.260	6.663	6,638,577
2022-12-28	7.480	7.480	7.370	7.390	6.782	5,627,164
2022-12-27	7.330	7.530	7.310	7.470	6.855	10,695,018
2022-12-26	7.290	7.330	7.230	7.290	6.690	4,307,906
2022-12-23	7.210	7.300	7.190	7.260	6.663	4,804,423
2022-12-22	7.350	7.380	7.190	7.230	6.635	5,908,620
2022-12-21	7.360	7.390	7.290	7.330	6.727	4,771,578
2022-12-20	7.320	7.400	7.280	7.330	6.727	5,373,572
2022-12-19	7.600	7.620	7.330	7.370	6.764	8,701,725
2022-12-16	7.500	7.600	7.470	7.580	6.956	6,292,739
2022-12-15	7.670	7.700	7.550	7.550	6.929	7,550,723
2022-12-14	7.720	7.760	7.660	7.670	7.039	5,910,422
2022-12-13	7.650	7.780	7.650	7.720	7.085	8,430,295
2022-12-12	7.700	7.780	7.630	7.640	7.011	9,465,658
2022-12-09	7.840	7.870	7.670	7.720	7.085	13,892,681
2022-12-08	7.790	7.980	7.750	7.850	7.204	21,584,620
2022-12-07	7.760	7.900	7.710	7.770	7.131	12,690,865
2022-12-06	7.770	7.820	7.710	7.750	7.112	9,139,703
2022-12-05	7.600	7.810	7.600	7.790	7.149	19,136,936
2022-12-02	7.640	7.660	7.540	7.570	6.947	9,049,003
2022-12-01	7.650	7.690	7.590	7.640	7.011	9,019,938
2022-11-30	7.600	7.670	7.590	7.610	6.984	7,644,616
2022-11-29	7.510	7.640	7.510	7.630	7.002	12,695,258
2022-11-28	7.460	7.520	7.340	7.500	6.883	9,304,411
2022-11-25	7.460	7.570	7.450	7.550	6.929	9,067,258
2022-11-24	7.560	7.570	7.440	7.480	6.865	6,017,952
2022-11-23	7.510	7.610	7.490	7.530	6.910	9,076,953
2022-11-22	7.470	7.620	7.440	7.520	6.901	10,913,162
2022-11-21	7.500	7.500	7.380	7.440	6.828	8,773,498
2022-11-18	7.660	7.660	7.520	7.530	6.910	8,079,526
2022-11-17	7.580	7.690	7.530	7.630	7.002	8,660,151
2022-11-16	7.630	7.690	7.570	7.580	6.956	7,906,144
2022-11-15	7.590	7.650	7.560	7.640	7.011	8,469,727
2022-11-14	7.750	7.750	7.580	7.620	6.993	9,531,737
2022-11-11	7.670	7.730	7.570	7.690	7.057	13,783,470
2022-11-10	7.510	7.600	7.450	7.560	6.938	7,611,131
2022-11-09	7.570	7.580	7.510	7.520	6.901	6,259,060
2022-11-08	7.580	7.730	7.530	7.550	6.929	10,814,066
2022-11-07	7.500	7.630	7.500	7.570	6.947	11,291,825
2022-11-04	7.370	7.590	7.370	7.570	6.947	16,890,959
2022-11-03	7.290	7.560	7.250	7.450	6.837	21,850,046

← NewerPage 16 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.