Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.830	11.080	10.810	10.960	10.960	25,575,482
2026-07-17	10.980	11.140	10.750	10.820	10.820	28,103,636
2026-07-16	11.150	11.280	10.990	11.000	11.000	22,820,041
2026-07-15	11.170	11.380	11.090	11.290	11.290	21,968,809
2026-07-14	10.780	11.240	10.770	11.210	11.210	30,365,948
2026-07-13	11.080	11.160	10.800	10.860	10.860	29,117,161
2026-07-10	10.950	11.300	10.880	11.160	11.160	28,693,770
2026-07-09	10.920	11.120	10.750	11.050	11.050	26,464,019
2026-07-08	10.980	11.530	10.920	11.110	11.110	30,904,502
2026-07-07	11.470	11.510	10.930	10.950	10.950	31,387,368
2026-07-06	11.160	11.530	11.100	11.470	11.470	28,928,065
2026-07-03	11.080	11.400	11.070	11.260	11.260	28,191,665
2026-07-02	11.080	11.350	11.020	11.170	11.170	37,006,939
2026-07-01	10.630	11.190	10.500	11.070	11.070	40,812,638
2026-06-30	10.510	10.750	10.290	10.730	10.730	27,973,660
2026-06-29	10.610	10.700	10.210	10.530	10.530	41,542,540
2026-06-26	10.830	11.020	10.670	10.670	10.670	35,878,437
2026-06-25	11.210	11.230	10.830	10.830	10.830	56,824,893
2026-06-24	11.670	11.730	11.290	11.330	11.330	31,058,013
2026-06-23	11.530	11.950	11.500	11.690	11.690	44,078,942
2026-06-22	11.380	11.600	10.970	11.450	11.450	53,722,557
2026-06-18	11.950	12.040	11.320	11.480	11.480	57,292,858
2026-06-17	11.620	12.120	11.560	12.000	12.000	51,051,770
2026-06-16	11.660	11.920	11.500	11.710	11.710	39,870,168
2026-06-15	11.440	11.770	11.400	11.660	11.660	49,277,843
2026-06-12	11.390	11.560	11.200	11.230	11.230	42,513,655
2026-06-11	11.420	11.500	11.140	11.210	11.210	45,322,349
2026-06-10	11.890	12.020	11.400	11.520	11.520	60,316,410
2026-06-09	12.230	12.300	11.880	12.020	12.020	54,741,774
2026-06-08	12.260	12.580	11.960	12.100	12.100	78,612,668
2026-06-05	13.240	13.250	12.380	12.520	12.520	120,983,951
2026-06-04	14.870	15.300	13.420	13.420	13.420	164,612,367
2026-06-03	14.060	15.460	13.990	14.910	14.910	152,511,355
2026-06-02	13.210	14.280	13.020	14.050	14.050	108,324,888
2026-06-01	13.510	13.730	13.000	13.220	13.220	68,751,879
2026-05-29	13.380	14.140	12.830	13.570	13.570	97,317,922
2026-05-28	13.690	14.240	13.150	13.360	13.360	70,989,204
2026-05-27	13.260	14.180	13.170	13.450	13.450	91,938,954
2026-05-26	12.880	13.440	12.810	13.250	13.170	71,934,540
2026-05-25	12.300	13.120	12.170	12.890	12.812	67,581,858
2026-05-22	12.640	12.720	12.210	12.380	12.305	45,269,740
2026-05-21	12.630	12.930	12.450	12.560	12.484	55,484,605
2026-05-20	12.700	12.770	12.390	12.550	12.474	45,809,526
2026-05-19	12.340	13.040	12.330	12.850	12.772	66,773,100
2026-05-18	12.030	12.350	11.940	12.330	12.256	46,013,610
2026-05-15	12.190	12.280	11.960	12.010	11.938	54,150,034
2026-05-14	12.490	12.720	12.210	12.210	12.136	55,759,864
2026-05-13	12.510	12.690	12.420	12.520	12.444	58,104,842
2026-05-12	12.770	13.300	12.440	12.580	12.504	97,462,277
2026-05-11	13.700	13.700	12.680	12.750	12.673	155,951,269
2026-05-08	12.360	13.670	12.350	13.670	13.588	101,099,238
2026-05-07	12.010	12.730	11.990	12.430	12.355	70,339,902
2026-05-06	11.620	12.200	11.340	12.140	12.067	78,382,943
2026-04-30	11.350	11.630	11.240	11.560	11.490	46,057,715
2026-04-29	11.160	11.380	11.110	11.300	11.232	34,662,417
2026-04-28	10.930	11.200	10.900	11.140	11.073	42,482,346
2026-04-27	10.870	10.970	10.810	10.840	10.775	19,826,968
2026-04-24	10.930	10.990	10.810	10.880	10.814	19,877,443
2026-04-23	10.880	11.100	10.800	10.960	10.894	27,861,402
2026-04-22	10.930	11.020	10.880	10.910	10.844	18,578,130

← NewerPage 2 of 21 · 1,216 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.