Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.750	7.750	7.360	7.410	6.800	26,510,045
2022-08-01	7.820	7.890	7.800	7.850	7.204	9,760,909
2022-07-29	7.970	7.980	7.830	7.850	7.204	12,536,160
2022-07-28	7.980	8.010	7.940	7.960	7.305	11,918,125
2022-07-27	7.980	8.020	7.920	7.960	7.305	11,231,328
2022-07-26	8.000	8.070	7.920	8.030	7.369	16,624,064
2022-07-25	7.880	8.110	7.850	8.000	7.342	27,102,822
2022-07-22	7.810	7.940	7.780	7.840	7.195	14,515,441
2022-07-21	7.930	7.950	7.830	7.830	7.186	12,434,773
2022-07-20	7.830	7.930	7.800	7.900	7.250	15,775,590
2022-07-19	7.790	7.850	7.740	7.820	7.177	12,214,873
2022-07-18	7.660	7.830	7.660	7.800	7.158	11,740,106
2022-07-15	7.910	7.920	7.680	7.680	7.048	17,617,748
2022-07-14	8.000	8.010	7.890	7.930	7.278	15,393,790
2022-07-13	7.850	8.040	7.840	8.020	7.360	25,396,695
2022-07-12	7.750	7.950	7.720	7.840	7.195	15,573,278
2022-07-11	7.800	7.860	7.690	7.770	7.131	11,554,723
2022-07-08	7.760	7.840	7.720	7.780	7.140	10,732,825
2022-07-07	7.770	7.810	7.710	7.760	7.122	11,520,747
2022-07-06	7.950	7.960	7.740	7.750	7.112	18,968,132
2022-07-05	7.900	8.070	7.850	7.980	7.323	25,041,074
2022-07-04	7.730	7.970	7.690	7.900	7.250	23,142,066
2022-07-01	7.760	7.770	7.660	7.680	7.048	13,856,396
2022-06-30	7.740	7.810	7.730	7.760	7.122	11,828,729
2022-06-29	7.870	7.940	7.730	7.730	7.094	19,410,632
2022-06-28	7.830	7.910	7.800	7.900	7.250	18,241,373
2022-06-27	7.800	7.900	7.780	7.830	7.186	16,393,353
2022-06-24	7.850	7.870	7.760	7.790	7.149	18,682,305
2022-06-23	7.760	7.880	7.700	7.850	7.204	20,978,855
2022-06-22	8.020	8.060	7.790	7.800	7.158	28,122,418
2022-06-21	8.180	8.190	8.010	8.040	7.379	25,066,505
2022-06-20	8.130	8.190	8.090	8.170	7.498	17,187,522
2022-06-17	8.180	8.210	8.090	8.160	7.489	24,398,385
2022-06-16	8.300	8.310	8.180	8.230	7.553	25,612,385
2022-06-15	8.450	8.530	8.300	8.310	7.626	41,835,846
2022-06-14	8.250	8.430	8.200	8.410	7.718	44,743,060
2022-06-13	8.200	8.380	8.080	8.220	7.544	32,621,986
2022-06-10	8.280	8.420	8.150	8.310	7.626	34,993,388
2022-06-09	8.330	8.330	8.110	8.220	7.544	33,698,251
2022-06-08	8.560	8.560	8.160	8.330	7.645	59,532,850
2022-06-07	8.120	8.860	8.110	8.630	7.920	93,729,423
2022-06-06	8.110	8.140	7.970	8.140	7.470	32,482,006
2022-06-02	8.170	8.220	8.060	8.080	7.415	37,289,094
2022-06-01	8.250	8.570	8.160	8.210	7.535	55,192,291
2022-05-31	8.160	8.350	8.120	8.260	7.580	48,491,366
2022-05-30	8.160	8.270	8.080	8.200	7.525	39,564,220
2022-05-27	8.340	8.360	8.120	8.220	7.544	57,763,234
2022-05-26	8.460	8.460	8.130	8.170	7.498	101,230,344
2022-05-25	7.750	8.380	7.710	8.380	7.691	99,165,643
2022-05-24	7.920	8.030	7.600	7.620	6.993	47,606,236
2022-05-23	7.690	8.130	7.640	7.920	7.268	64,782,995
2022-05-20	7.530	7.630	7.510	7.590	6.966	28,260,762
2022-05-19	7.520	7.670	7.500	7.650	6.852	27,485,491
2022-05-18	7.750	7.800	7.620	7.710	6.905	31,283,483
2022-05-17	7.960	7.960	7.500	7.710	6.905	47,942,930
2022-05-16	8.010	8.080	7.850	7.960	7.129	39,252,512
2022-05-13	7.980	8.130	7.900	8.010	7.174	46,534,999
2022-05-12	7.800	8.060	7.770	7.980	7.147	54,525,608
2022-05-11	7.800	8.100	7.770	7.900	7.076	65,159,778
2022-05-10	7.520	8.060	7.480	7.840	7.022	54,722,508

← NewerPage 18 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.