Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.230	7.350	7.190	7.300	6.699	13,497,692
2022-11-01	7.100	7.200	7.070	7.190	6.598	10,488,480
2022-10-31	7.130	7.170	7.070	7.100	6.516	7,591,518
2022-10-28	7.270	7.280	7.070	7.130	6.543	10,015,645
2022-10-27	7.300	7.390	7.260	7.290	6.690	10,220,113
2022-10-26	7.260	7.360	7.220	7.340	6.736	12,333,357
2022-10-25	7.110	7.360	7.010	7.270	6.672	14,896,124
2022-10-24	7.230	7.350	7.020	7.080	6.498	10,699,133
2022-10-21	7.230	7.240	7.160	7.170	6.580	10,025,463
2022-10-20	7.430	7.550	7.180	7.190	6.598	21,746,341
2022-10-19	7.250	7.930	7.240	7.570	6.947	35,153,613
2022-10-18	7.260	7.320	7.220	7.270	6.672	6,293,412
2022-10-17	7.150	7.350	7.110	7.280	6.681	9,965,390
2022-10-14	7.030	7.180	7.030	7.170	6.580	9,174,311
2022-10-13	7.000	7.060	6.930	7.010	6.433	7,637,623
2022-10-12	6.940	7.020	6.800	7.020	6.442	8,089,640
2022-10-11	6.990	7.000	6.810	6.930	6.360	6,257,786
2022-10-10	7.030	7.080	6.920	6.950	6.378	6,947,579
2022-09-30	7.020	7.070	6.980	7.030	6.452	5,608,608
2022-09-29	7.150	7.190	6.950	7.000	6.424	7,776,796
2022-09-28	7.230	7.240	7.090	7.110	6.525	6,475,724
2022-09-27	7.140	7.230	7.010	7.210	6.617	8,690,544
2022-09-26	7.390	7.400	7.090	7.100	6.516	16,053,230
2022-09-23	7.530	7.610	7.410	7.460	6.846	8,686,126
2022-09-22	7.570	7.680	7.540	7.550	6.929	9,605,223
2022-09-21	7.420	7.630	7.320	7.590	6.966	14,269,849
2022-09-20	7.430	7.540	7.410	7.430	6.819	7,345,883
2022-09-19	7.490	7.540	7.360	7.400	6.791	9,586,020
2022-09-16	7.770	7.770	7.460	7.470	6.855	17,631,129
2022-09-15	7.850	7.920	7.600	7.710	7.076	17,734,964
2022-09-14	7.700	7.980	7.670	7.820	7.177	17,696,251
2022-09-13	7.840	7.950	7.800	7.810	7.167	12,313,108
2022-09-09	7.880	7.970	7.840	7.840	7.195	12,064,553
2022-09-08	7.840	7.920	7.790	7.880	7.232	13,617,804
2022-09-07	7.890	7.900	7.790	7.820	7.177	12,848,027
2022-09-06	8.000	8.060	7.820	7.910	7.259	17,982,009
2022-09-05	7.730	7.920	7.710	7.890	7.241	19,354,158
2022-09-02	7.690	7.810	7.660	7.710	7.076	10,651,357
2022-09-01	7.730	7.770	7.660	7.670	7.039	10,036,909
2022-08-31	7.830	7.830	7.640	7.690	7.057	15,879,016
2022-08-30	7.770	7.950	7.750	7.880	7.232	16,662,701
2022-08-29	7.740	7.800	7.650	7.800	7.158	10,871,310
2022-08-26	7.980	8.020	7.770	7.800	7.158	20,212,971
2022-08-25	7.580	7.920	7.530	7.920	7.268	35,940,383
2022-08-24	7.690	7.750	7.540	7.570	6.947	13,351,060
2022-08-23	7.600	7.750	7.550	7.680	7.048	14,695,243
2022-08-22	7.460	7.640	7.440	7.590	6.966	12,574,060
2022-08-19	7.480	7.510	7.440	7.450	6.837	6,535,796
2022-08-18	7.570	7.570	7.460	7.470	6.855	6,827,745
2022-08-17	7.550	7.570	7.500	7.570	6.947	6,466,250
2022-08-16	7.510	7.580	7.500	7.540	6.920	5,516,300
2022-08-15	7.550	7.580	7.470	7.500	6.883	7,376,996
2022-08-12	7.490	7.600	7.460	7.540	6.920	8,805,621
2022-08-11	7.400	7.500	7.390	7.490	6.874	9,743,088
2022-08-10	7.400	7.410	7.330	7.360	6.754	6,624,238
2022-08-09	7.450	7.470	7.410	7.430	6.819	6,393,930
2022-08-08	7.430	7.500	7.420	7.490	6.874	6,134,700
2022-08-05	7.400	7.460	7.350	7.460	6.846	8,467,078
2022-08-04	7.350	7.410	7.280	7.400	6.791	9,462,449
2022-08-03	7.370	7.520	7.300	7.330	6.727	13,507,797

← NewerPage 17 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.