Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.560	7.720	7.510	7.670	6.870	31,762,352
2022-05-06	7.620	7.800	7.530	7.630	6.834	48,925,193
2022-05-05	7.490	7.980	7.430	7.890	7.067	71,341,923
2022-04-29	7.360	7.570	7.280	7.490	6.708	52,364,109
2022-04-28	7.530	7.650	7.100	7.360	6.592	64,909,489
2022-04-27	7.200	7.550	7.200	7.540	6.753	58,066,168
2022-04-26	7.310	7.450	7.050	7.160	6.413	48,430,857
2022-04-25	7.690	7.800	7.200	7.230	6.476	58,730,892
2022-04-22	7.690	8.090	7.660	7.890	7.067	69,011,281
2022-04-21	8.200	8.210	7.640	7.670	6.870	83,341,067
2022-04-20	8.210	8.630	8.090	8.390	7.515	106,548,757
2022-04-19	8.490	8.590	8.230	8.270	7.407	115,587,984
2022-04-18	8.640	9.260	8.640	8.860	7.935	193,543,490
2022-04-15	9.600	9.600	9.600	9.600	8.598	5,366,200
2022-04-14	10.670	10.670	10.670	10.670	9.557	11,004,300
2022-04-13	12.580	12.580	10.830	11.850	10.613	192,706,242
2022-04-12	10.550	11.440	9.960	11.440	10.246	148,296,253
2022-04-11	9.050	10.400	8.960	10.400	9.315	103,938,228
2022-04-08	8.820	9.450	8.340	9.450	8.464	77,515,365
2022-04-07	7.740	8.590	7.620	8.590	7.694	12,818,087
2022-04-06	7.680	7.830	7.640	7.810	6.995	7,791,699
2022-04-01	7.420	7.710	7.420	7.700	6.897	10,158,629
2022-03-31	7.450	7.550	7.380	7.490	6.708	6,127,320
2022-03-30	7.450	7.450	7.350	7.420	6.646	5,523,178
2022-03-29	7.470	7.500	7.370	7.400	6.628	4,904,978
2022-03-28	7.410	7.540	7.280	7.480	6.699	8,960,661
2022-03-25	7.460	7.680	7.380	7.450	6.673	19,555,563
2022-03-24	8.250	8.250	7.770	7.780	6.968	31,367,093
2022-03-23	7.540	7.560	7.420	7.500	6.717	3,417,118
2022-03-22	7.640	7.670	7.490	7.510	6.726	6,976,497
2022-03-21	7.450	7.910	7.450	7.710	6.905	12,484,872
2022-03-18	7.160	7.320	7.120	7.300	6.538	3,682,890
2022-03-17	7.260	7.280	7.160	7.200	6.449	4,301,699
2022-03-16	7.110	7.200	6.870	7.200	6.449	5,234,369
2022-03-15	7.360	7.380	7.020	7.040	6.305	6,404,387
2022-03-14	7.570	7.650	7.390	7.420	6.646	4,882,738
2022-03-11	7.370	7.540	7.150	7.520	6.735	5,219,176
2022-03-10	7.450	7.490	7.360	7.420	6.646	5,484,994
2022-03-09	7.590	7.680	7.100	7.350	6.583	10,060,953
2022-03-08	7.860	7.890	7.530	7.560	6.771	7,447,970
2022-03-07	8.020	8.100	7.850	7.860	7.040	7,159,836
2022-03-04	8.280	8.280	8.050	8.060	7.219	9,459,986
2022-03-03	8.160	8.340	8.110	8.330	7.461	13,676,579
2022-03-02	7.810	8.200	7.790	8.140	7.291	13,658,185
2022-03-01	7.850	8.050	7.830	7.890	7.067	5,728,032
2022-02-28	7.960	8.080	7.800	7.870	7.049	4,395,539
2022-02-25	7.790	7.940	7.790	7.860	7.040	4,947,315
2022-02-24	7.990	8.000	7.650	7.750	6.941	7,272,147
2022-02-23	8.040	8.040	7.990	8.010	7.174	3,351,660
2022-02-22	8.090	8.120	7.970	8.010	7.174	4,179,125
2022-02-21	8.070	8.170	8.010	8.130	7.282	4,323,063
2022-02-18	7.950	8.090	7.900	8.090	7.246	4,172,931
2022-02-17	8.040	8.100	7.940	7.970	7.138	4,426,437
2022-02-16	8.040	8.110	8.000	8.040	7.201	3,974,358
2022-02-15	8.140	8.180	7.960	8.010	7.174	5,257,700
2022-02-14	8.330	8.380	8.090	8.140	7.291	6,995,312
2022-02-11	8.300	8.450	8.200	8.320	7.452	7,775,100
2022-02-10	8.300	8.390	8.160	8.370	7.497	9,207,381
2022-02-09	8.310	8.320	8.200	8.250	7.389	5,656,802
2022-02-08	8.080	8.330	8.060	8.290	7.425	11,632,663

← NewerPage 19 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.