Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.380	9.720	9.360	9.650	9.592	61,899,874
2026-01-15	9.290	9.480	9.290	9.370	9.313	26,369,399
2026-01-14	9.420	9.480	9.270	9.360	9.304	43,216,335
2026-01-13	9.470	9.480	9.290	9.310	9.254	45,869,593
2026-01-12	9.480	9.560	9.430	9.530	9.473	39,206,567
2026-01-09	9.550	9.570	9.440	9.510	9.453	33,948,231
2026-01-08	9.630	9.630	9.490	9.530	9.473	41,634,581
2026-01-07	9.480	9.940	9.350	9.720	9.661	69,907,356
2026-01-06	9.330	9.480	9.290	9.440	9.383	41,692,569
2026-01-05	9.430	9.430	9.270	9.360	9.304	41,669,070
2025-12-31	9.310	9.690	9.270	9.380	9.323	53,468,203
2025-12-30	9.590	9.650	9.270	9.300	9.244	70,566,261
2025-12-29	10.310	10.380	9.590	9.610	9.552	102,008,869
2025-12-26	10.280	11.070	10.230	10.420	10.357	134,413,069
2025-12-25	10.560	10.650	9.960	10.170	10.109	117,263,730
2025-12-24	9.480	9.960	9.460	9.750	9.691	48,138,145
2025-12-23	9.540	10.080	9.470	9.550	9.492	58,965,305
2025-12-22	9.190	9.680	9.170	9.520	9.463	54,084,276
2025-12-19	8.960	9.170	8.920	9.120	9.065	19,172,329
2025-12-18	8.850	9.030	8.820	8.960	8.906	16,871,157
2025-12-17	8.850	8.920	8.770	8.880	8.826	14,323,398
2025-12-16	8.950	8.980	8.780	8.850	8.797	14,929,708
2025-12-15	8.830	8.990	8.800	8.950	8.896	14,614,706
2025-12-12	8.870	8.910	8.820	8.830	8.777	14,417,450
2025-12-11	9.020	9.040	8.860	8.870	8.816	13,318,744
2025-12-10	8.860	9.060	8.850	9.040	8.985	13,970,750
2025-12-09	8.980	8.990	8.860	8.870	8.816	10,734,984
2025-12-08	8.990	9.030	8.920	8.960	8.906	11,079,459
2025-12-05	9.000	9.020	8.860	8.990	8.936	14,766,229
2025-12-04	9.050	9.100	8.960	9.010	8.956	14,150,807
2025-12-03	9.120	9.160	9.010	9.040	8.985	20,115,229
2025-12-02	9.020	9.150	8.980	9.100	9.045	20,815,710
2025-12-01	8.790	9.020	8.780	9.000	8.946	21,992,788
2025-11-28	8.670	8.760	8.620	8.750	8.697	9,508,220
2025-11-27	8.760	8.770	8.660	8.670	8.618	10,708,800
2025-11-26	8.710	8.840	8.710	8.740	8.687	12,624,718
2025-11-25	8.680	8.750	8.630	8.750	8.697	16,160,030
2025-11-24	8.700	8.750	8.590	8.650	8.598	18,194,040
2025-11-21	8.770	8.850	8.680	8.680	8.628	26,858,104
2025-11-20	8.850	8.890	8.780	8.790	8.737	12,923,102
2025-11-19	8.930	8.950	8.760	8.840	8.787	16,187,286
2025-11-18	9.040	9.100	8.870	8.890	8.836	20,328,886
2025-11-17	9.150	9.230	9.020	9.060	9.005	24,048,416
2025-11-14	8.950	9.430	8.940	9.170	9.115	46,737,243
2025-11-13	8.910	8.990	8.900	8.960	8.906	14,669,855
2025-11-12	9.000	9.050	8.900	8.910	8.856	15,705,856
2025-11-11	8.990	9.030	8.930	8.980	8.926	13,000,838
2025-11-10	8.940	9.020	8.910	8.990	8.936	15,164,532
2025-11-07	9.030	9.090	8.930	8.960	8.906	16,675,702
2025-11-06	8.930	9.030	8.900	9.010	8.956	17,801,127
2025-11-05	8.890	8.960	8.860	8.920	8.866	15,211,808
2025-11-04	8.900	9.090	8.890	8.950	8.896	34,019,605
2025-11-03	8.740	8.840	8.740	8.830	8.777	14,937,391
2025-10-31	8.800	8.860	8.710	8.760	8.707	19,452,338
2025-10-30	8.820	8.910	8.770	8.790	8.737	21,266,337
2025-10-29	8.910	8.930	8.720	8.820	8.767	26,597,225
2025-10-28	9.020	9.050	8.740	8.890	8.836	41,626,291
2025-10-27	9.010	9.100	8.940	9.060	9.005	27,564,032
2025-10-24	8.970	9.080	8.850	9.020	8.966	33,852,213
2025-10-23	8.830	9.030	8.830	8.980	8.926	30,722,431

← NewerPage 4 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.