Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.840	8.960	8.800	8.850	8.797	22,724,526
2025-10-21	8.840	8.940	8.780	8.910	8.776	24,032,593
2025-10-20	8.760	8.920	8.730	8.870	8.736	29,813,444
2025-10-17	8.750	8.860	8.710	8.740	8.608	23,103,135
2025-10-16	8.760	8.800	8.700	8.760	8.628	20,309,866
2025-10-15	8.800	8.850	8.700	8.760	8.628	24,018,830
2025-10-14	8.790	8.940	8.700	8.830	8.697	46,382,317
2025-10-13	8.480	8.800	8.460	8.780	8.648	39,830,532
2025-10-10	8.550	8.650	8.520	8.620	8.490	18,734,576
2025-10-09	8.430	8.550	8.410	8.550	8.421	17,791,410
2025-09-30	8.500	8.530	8.410	8.420	8.293	16,513,472
2025-09-29	8.430	8.500	8.420	8.490	8.362	13,251,422
2025-09-26	8.430	8.500	8.410	8.470	8.342	12,453,216
2025-09-25	8.600	8.610	8.420	8.460	8.333	22,145,690
2025-09-24	8.510	8.650	8.470	8.620	8.490	19,045,894
2025-09-23	8.500	8.620	8.460	8.560	8.431	22,874,054
2025-09-22	8.680	8.690	8.520	8.540	8.411	17,968,450
2025-09-19	8.620	8.710	8.570	8.660	8.530	18,717,487
2025-09-18	8.730	8.740	8.530	8.570	8.441	27,713,085
2025-09-17	8.750	8.790	8.660	8.730	8.598	20,620,504
2025-09-16	8.770	8.830	8.680	8.750	8.618	25,261,627
2025-09-15	8.850	8.940	8.770	8.820	8.687	23,255,062
2025-09-12	8.890	8.950	8.780	8.810	8.677	27,659,382
2025-09-11	8.830	8.890	8.730	8.880	8.746	33,941,257
2025-09-10	8.930	8.980	8.810	8.850	8.717	42,048,429
2025-09-09	8.840	9.040	8.700	9.040	8.904	81,894,269
2025-09-08	8.630	8.790	8.610	8.770	8.638	38,104,493
2025-09-05	8.580	8.640	8.530	8.630	8.500	30,389,924
2025-09-04	8.440	8.660	8.390	8.620	8.490	34,893,931
2025-09-03	8.600	8.630	8.410	8.440	8.313	23,672,840
2025-09-02	8.580	8.710	8.500	8.630	8.500	39,149,209
2025-09-01	8.520	8.610	8.480	8.570	8.441	32,303,077
2025-08-29	8.390	8.480	8.360	8.410	8.283	26,633,060
2025-08-28	8.370	8.430	8.270	8.410	8.283	30,419,672
2025-08-27	8.540	8.560	8.350	8.360	8.234	34,785,420
2025-08-26	8.590	8.620	8.510	8.530	8.401	28,387,039
2025-08-25	8.490	8.610	8.450	8.590	8.461	55,290,670
2025-08-22	8.370	8.380	8.300	8.380	8.254	24,016,484
2025-08-21	8.330	8.400	8.310	8.380	8.254	26,102,869
2025-08-20	8.310	8.320	8.270	8.320	8.195	16,795,893
2025-08-19	8.300	8.350	8.280	8.330	8.204	17,903,265
2025-08-18	8.280	8.340	8.270	8.290	8.165	25,430,907
2025-08-15	8.220	8.290	8.200	8.280	8.155	16,203,841
2025-08-14	8.300	8.320	8.220	8.230	8.106	17,881,511
2025-08-13	8.330	8.340	8.270	8.290	8.165	17,339,153
2025-08-12	8.320	8.370	8.280	8.340	8.214	21,504,537
2025-08-11	8.280	8.340	8.270	8.320	8.195	16,260,883
2025-08-08	8.230	8.280	8.200	8.270	8.145	13,684,666
2025-08-07	8.250	8.250	8.210	8.230	8.106	11,202,935
2025-08-06	8.220	8.260	8.170	8.250	8.126	13,700,073
2025-08-05	8.190	8.230	8.180	8.220	8.096	9,996,926
2025-08-04	8.150	8.180	8.110	8.180	8.057	9,444,089
2025-08-01	8.160	8.200	8.140	8.170	8.047	10,608,255
2025-07-31	8.300	8.300	8.150	8.160	8.037	26,296,972
2025-07-30	8.280	8.380	8.270	8.300	8.175	19,080,213
2025-07-29	8.320	8.340	8.240	8.290	8.165	17,700,871
2025-07-28	8.400	8.410	8.300	8.320	8.195	18,630,061
2025-07-25	8.480	8.480	8.390	8.390	8.264	23,933,223
2025-07-24	8.330	8.480	8.310	8.480	8.352	28,649,917
2025-07-23	8.410	8.430	8.320	8.340	8.214	28,439,584

← NewerPage 5 of 21 · 1,212 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.