Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.840	8.150	7.830	8.120	7.273	12,051,986
2022-01-28	7.510	7.830	7.480	7.790	6.977	10,387,670
2022-01-27	7.450	7.530	7.400	7.510	6.726	6,155,470
2022-01-26	7.420	7.460	7.360	7.430	6.655	4,026,497
2022-01-25	7.660	7.690	7.370	7.380	6.610	8,183,853
2022-01-24	7.700	7.780	7.610	7.640	6.843	5,226,853
2022-01-21	7.930	7.940	7.700	7.740	6.932	5,830,247
2022-01-20	8.010	8.040	7.910	7.940	7.111	3,193,725
2022-01-19	8.020	8.070	7.990	8.010	7.174	2,527,236
2022-01-18	8.000	8.090	7.980	8.030	7.192	2,719,349
2022-01-17	7.990	8.080	7.990	8.020	7.183	4,223,427
2022-01-14	8.170	8.180	8.000	8.020	7.183	5,814,639
2022-01-13	8.220	8.280	8.160	8.170	7.317	4,722,442
2022-01-12	8.280	8.320	8.220	8.260	7.398	4,005,300
2022-01-11	8.230	8.390	8.160	8.300	7.434	5,600,020
2022-01-10	8.250	8.250	8.120	8.230	7.371	4,251,351
2022-01-07	8.220	8.280	8.150	8.220	7.362	6,248,493
2022-01-06	8.190	8.260	8.150	8.190	7.335	5,617,637
2022-01-05	8.200	8.400	8.150	8.180	7.326	9,149,909
2022-01-04	8.100	8.280	8.100	8.240	7.380	9,858,854
2021-12-31	8.070	8.100	8.000	8.040	7.201	4,828,400
2021-12-30	8.100	8.120	8.030	8.050	7.210	4,549,240
2021-12-29	8.070	8.140	8.030	8.060	7.219	4,422,110
2021-12-28	8.030	8.060	7.930	8.050	7.210	3,632,653
2021-12-27	7.990	8.030	7.930	8.010	7.174	2,332,403
2021-12-24	8.010	8.080	7.930	7.980	7.147	3,365,930
2021-12-23	8.050	8.060	7.960	8.000	7.165	4,005,760
2021-12-22	8.180	8.180	8.050	8.080	7.237	3,293,250
2021-12-21	8.060	8.150	8.030	8.130	7.282	4,516,900
2021-12-20	8.150	8.150	7.940	8.080	7.237	5,237,074
2021-12-17	8.150	8.180	8.040	8.070	7.228	3,815,285
2021-12-16	8.050	8.250	7.970	8.130	7.282	6,978,303
2021-12-15	8.140	8.210	8.010	8.140	7.291	12,314,675
2021-12-14	7.850	7.940	7.800	7.920	7.094	4,105,890
2021-12-13	7.880	7.920	7.790	7.840	7.022	3,182,880
2021-12-10	7.910	7.910	7.840	7.860	7.040	2,322,880
2021-12-09	7.890	7.940	7.860	7.900	7.076	2,634,200
2021-12-08	7.900	7.940	7.820	7.890	7.067	2,539,050
2021-12-07	7.850	7.910	7.790	7.900	7.076	3,334,916
2021-12-06	7.970	8.010	7.810	7.820	7.004	6,185,843
2021-12-03	7.900	8.300	7.900	8.000	7.165	11,286,748
2021-12-02	7.740	7.860	7.510	7.770	6.959	3,832,921
2021-12-01	7.650	7.750	7.650	7.740	6.932	2,207,352
2021-11-30	7.690	7.700	7.630	7.680	6.879	1,966,524
2021-11-29	7.680	7.680	7.580	7.640	6.843	3,043,330
2021-11-26	7.810	7.810	7.740	7.760	6.950	1,950,001
2021-11-25	7.810	7.850	7.790	7.810	6.995	1,908,347
2021-11-24	7.870	7.890	7.810	7.820	7.004	2,278,764
2021-11-23	7.850	7.900	7.780	7.860	7.040	4,752,294
2021-11-22	7.890	8.090	7.820	7.950	7.120	8,041,257
2021-11-19	7.810	7.890	7.650	7.880	7.058	4,862,435
2021-11-18	7.730	7.740	7.660	7.690	6.888	2,108,310
2021-11-17	7.780	7.780	7.700	7.740	6.932	1,820,300
2021-11-16	7.780	7.790	7.710	7.730	6.923	2,503,247
2021-11-15	7.650	7.800	7.620	7.780	6.968	4,934,354
2021-11-12	7.620	7.620	7.510	7.590	6.798	2,412,290
2021-11-11	7.520	7.620	7.500	7.620	6.825	3,211,810
2021-11-10	7.540	7.550	7.420	7.520	6.735	2,742,063
2021-11-09	7.580	7.580	7.510	7.540	6.753	1,725,114
2021-11-08	7.540	7.590	7.520	7.570	6.780	2,445,132

← NewerPage 20 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.