Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.260	8.410	8.250	8.400	8.273	42,725,853
2025-07-21	8.170	8.260	8.170	8.260	8.136	26,691,498
2025-07-18	8.170	8.190	8.150	8.170	8.047	11,099,640
2025-07-17	8.170	8.180	8.130	8.160	8.037	10,869,247
2025-07-16	8.140	8.190	8.130	8.170	8.047	11,205,764
2025-07-15	8.220	8.240	8.130	8.150	8.027	26,457,390
2025-07-14	8.220	8.250	8.210	8.230	8.106	12,310,812
2025-07-11	8.220	8.260	8.190	8.220	8.096	19,320,861
2025-07-10	8.160	8.240	8.140	8.220	8.096	19,223,421
2025-07-09	8.210	8.230	8.150	8.160	8.037	25,820,476
2025-07-08	8.210	8.240	8.160	8.220	8.096	20,018,743
2025-07-07	8.270	8.280	8.180	8.210	8.086	20,565,254
2025-07-04	8.290	8.340	8.280	8.300	8.175	17,227,611
2025-07-03	8.310	8.320	8.230	8.270	8.145	15,695,464
2025-07-02	8.330	8.380	8.280	8.300	8.175	20,149,456
2025-07-01	8.260	8.330	8.240	8.300	8.175	16,856,348
2025-06-30	8.260	8.270	8.230	8.250	8.126	14,213,553
2025-06-27	8.270	8.310	8.250	8.260	8.136	14,391,635
2025-06-26	8.320	8.340	8.250	8.260	8.136	19,221,828
2025-06-25	8.300	8.350	8.270	8.340	8.214	18,495,077
2025-06-24	8.280	8.350	8.200	8.300	8.175	25,654,595
2025-06-23	8.270	8.430	8.230	8.390	8.264	28,610,903
2025-06-20	8.150	8.220	8.150	8.190	8.067	16,915,832
2025-06-19	8.340	8.340	8.120	8.140	8.017	32,223,761
2025-06-18	8.560	8.610	8.330	8.350	8.224	33,878,805
2025-06-17	8.600	8.610	8.550	8.580	8.451	17,022,787
2025-06-16	8.580	8.630	8.540	8.610	8.480	16,299,969
2025-06-13	8.640	8.700	8.570	8.630	8.500	39,488,234
2025-06-12	8.720	8.740	8.650	8.660	8.530	30,299,338
2025-06-11	8.780	8.880	8.680	8.780	8.648	49,301,571
2025-06-10	8.640	8.980	8.600	8.860	8.726	69,036,847
2025-06-09	8.650	8.720	8.620	8.670	8.539	27,753,276
2025-06-06	8.620	8.790	8.580	8.690	8.559	30,473,777
2025-06-05	8.670	8.700	8.580	8.600	8.470	23,163,053
2025-06-04	8.660	8.690	8.580	8.680	8.549	23,495,614
2025-06-03	8.610	8.740	8.580	8.670	8.539	23,819,419
2025-05-30	8.590	8.800	8.580	8.660	8.530	35,237,276
2025-05-29	8.500	8.690	8.480	8.620	8.490	32,843,187
2025-05-28	8.800	8.810	8.530	8.560	8.431	49,176,991
2025-05-27	8.880	8.900	8.810	8.840	8.661	31,510,893
2025-05-26	8.850	8.920	8.770	8.920	8.739	40,924,491
2025-05-23	9.030	9.090	8.850	8.860	8.680	90,499,302
2025-05-22	9.110	9.490	9.050	9.320	9.131	136,411,608
2025-05-21	8.700	9.650	8.660	9.170	8.984	134,705,711
2025-05-20	9.000	9.020	8.740	8.770	8.592	62,394,619
2025-05-19	8.700	9.200	8.690	9.020	8.837	80,395,323
2025-05-16	8.800	8.930	8.660	8.740	8.563	63,655,602
2025-05-15	9.210	9.470	8.890	8.890	8.709	101,886,369
2025-05-14	8.890	9.250	8.770	9.190	9.003	125,777,871
2025-05-13	8.600	9.040	8.600	8.970	8.788	112,756,909
2025-05-12	8.550	8.600	8.450	8.510	8.337	33,847,944
2025-05-09	8.660	8.680	8.470	8.520	8.347	32,926,658
2025-05-08	8.650	8.690	8.590	8.640	8.465	29,994,253
2025-05-07	8.650	8.790	8.590	8.670	8.494	44,822,978
2025-05-06	8.490	8.610	8.450	8.600	8.425	43,054,406
2025-04-30	8.690	8.740	8.440	8.450	8.278	68,871,606
2025-04-29	8.700	8.910	8.610	8.690	8.514	57,602,916
2025-04-28	8.890	9.060	8.750	8.840	8.661	46,605,602
2025-04-25	8.980	9.040	8.800	8.890	8.709	59,096,269
2025-04-24	9.010	9.200	8.850	9.020	8.837	68,536,151

← NewerPage 6 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.