Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.980	11.060	10.890	10.930	10.864	16,971,489
2026-04-20	10.760	11.030	10.720	11.000	10.934	34,704,867
2026-04-17	10.730	10.850	10.560	10.780	10.715	27,100,828
2026-04-16	10.530	10.770	10.520	10.730	10.665	25,991,717
2026-04-15	10.770	10.860	10.500	10.540	10.476	26,275,096
2026-04-14	10.690	10.760	10.630	10.710	10.645	23,578,591
2026-04-13	10.780	10.810	10.530	10.560	10.496	31,610,503
2026-04-10	10.780	11.080	10.750	10.820	10.755	36,671,844
2026-04-09	10.660	10.750	10.480	10.680	10.616	26,275,561
2026-04-08	10.500	10.780	10.410	10.780	10.715	36,413,186
2026-04-07	10.330	10.390	10.110	10.210	10.148	23,895,063
2026-04-03	10.580	10.680	10.300	10.320	10.258	24,103,184
2026-04-02	10.610	10.710	10.460	10.530	10.466	23,644,463
2026-04-01	10.960	11.180	10.560	10.650	10.586	43,155,418
2026-03-31	10.860	10.990	10.770	10.790	10.725	28,676,346
2026-03-30	10.780	10.970	10.610	10.940	10.874	27,004,805
2026-03-27	10.750	10.930	10.730	10.880	10.814	23,251,368
2026-03-26	10.940	11.020	10.810	10.870	10.804	25,092,870
2026-03-25	10.800	11.040	10.730	10.970	10.904	31,645,190
2026-03-24	10.440	10.750	10.290	10.750	10.685	56,994,327
2026-03-23	10.300	10.540	10.160	10.240	10.178	51,577,708
2026-03-20	10.870	10.960	10.580	10.600	10.536	38,250,741
2026-03-19	10.840	10.920	10.740	10.770	10.705	26,896,177
2026-03-18	11.050	11.080	10.730	10.950	10.884	48,057,891
2026-03-17	11.360	11.390	11.010	11.050	10.983	34,246,810
2026-03-16	11.260	11.430	11.180	11.320	11.252	36,614,406
2026-03-13	11.490	11.590	11.160	11.190	11.122	53,300,910
2026-03-12	11.520	11.580	11.350	11.560	11.490	36,574,719
2026-03-11	11.500	11.610	11.400	11.550	11.480	37,349,989
2026-03-10	11.140	11.750	11.100	11.560	11.490	64,521,239
2026-03-09	11.200	11.280	10.810	11.050	10.983	62,858,867
2026-03-06	11.170	11.430	11.040	11.350	11.282	45,981,855
2026-03-05	11.200	11.400	11.050	11.200	11.132	61,048,655
2026-03-04	10.930	11.140	10.680	11.060	10.993	54,374,220
2026-03-03	11.400	11.660	10.920	10.990	10.924	94,891,606
2026-03-02	11.500	11.510	11.010	11.340	11.272	108,624,994
2026-02-27	10.850	11.530	10.790	11.410	11.341	88,961,718
2026-02-26	10.570	10.850	10.520	10.770	10.705	51,303,833
2026-02-25	10.400	10.770	10.400	10.600	10.536	59,021,770
2026-02-24	10.230	10.540	10.200	10.390	10.327	53,448,086
2026-02-13	10.380	10.440	10.080	10.100	10.039	49,664,820
2026-02-12	10.470	10.550	10.330	10.340	10.278	73,029,933
2026-02-11	9.940	10.880	9.940	10.460	10.397	149,390,642
2026-02-10	9.700	9.910	9.570	9.890	9.830	49,334,691
2026-02-09	9.730	9.800	9.640	9.710	9.651	29,746,553
2026-02-06	9.710	9.770	9.600	9.660	9.602	30,462,067
2026-02-05	9.840	9.870	9.730	9.770	9.711	25,631,242
2026-02-04	9.740	9.940	9.680	9.870	9.810	40,504,259
2026-02-03	9.560	9.770	9.550	9.730	9.671	44,140,780
2026-02-02	9.750	9.820	9.480	9.480	9.423	42,953,112
2026-01-30	9.890	9.980	9.650	9.780	9.721	42,788,715
2026-01-29	9.890	10.070	9.820	9.900	9.840	50,323,533
2026-01-28	9.860	10.160	9.850	9.930	9.870	59,737,937
2026-01-27	9.740	9.950	9.670	9.860	9.801	43,981,268
2026-01-26	9.700	9.930	9.540	9.750	9.691	54,177,406
2026-01-23	9.790	9.830	9.660	9.740	9.681	39,356,380
2026-01-22	9.770	9.840	9.720	9.810	9.751	23,581,553
2026-01-21	9.840	9.840	9.670	9.770	9.711	28,337,039
2026-01-20	9.820	10.070	9.720	9.860	9.801	41,301,707
2026-01-19	9.610	9.920	9.560	9.840	9.781	53,656,790

← NewerPage 3 of 5 · 243 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.