Beibuwan Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.080	9.330	9.010	9.060	8.876	111,538,584
2025-04-22	8.810	9.330	8.800	9.270	9.082	166,923,174
2025-04-21	8.680	8.870	8.670	8.720	8.543	80,449,811
2025-04-18	9.130	9.220	8.750	8.750	8.572	124,205,417
2025-04-17	9.450	9.570	9.090	9.190	9.003	156,446,867
2025-04-16	9.370	10.170	9.190	9.460	9.268	188,046,340
2025-04-15	10.590	10.680	9.720	9.720	9.523	224,285,876
2025-04-14	10.110	11.500	9.990	10.800	10.581	344,170,557
2025-04-11	10.280	10.480	9.730	10.480	10.267	278,898,411
2025-04-10	9.980	10.210	9.400	9.530	9.336	208,599,420
2025-04-09	8.360	9.280	8.020	9.280	9.092	76,265,881
2025-04-08	8.160	8.510	8.140	8.440	8.269	44,539,395
2025-04-07	8.600	8.790	8.170	8.170	8.004	59,904,699
2025-04-03	8.510	9.110	8.490	9.080	8.896	56,838,449
2025-04-02	8.630	8.730	8.530	8.600	8.425	17,327,300
2025-04-01	8.500	8.650	8.420	8.630	8.455	17,004,460
2025-03-31	8.490	8.550	8.380	8.480	8.308	15,752,240
2025-03-28	8.680	8.680	8.450	8.490	8.318	23,457,038
2025-03-27	8.650	8.870	8.630	8.680	8.504	36,945,538
2025-03-26	8.550	9.000	8.500	8.760	8.582	61,818,940
2025-03-25	8.430	8.660	8.410	8.550	8.376	26,970,554
2025-03-24	8.430	8.460	8.290	8.440	8.269	20,973,011
2025-03-21	8.410	8.510	8.350	8.400	8.229	15,317,339
2025-03-20	8.520	8.670	8.420	8.450	8.278	19,844,765
2025-03-19	8.460	8.570	8.330	8.510	8.337	35,807,598
2025-03-18	8.350	8.560	8.270	8.470	8.298	41,196,751
2025-03-17	8.300	8.430	8.280	8.340	8.171	16,118,387
2025-03-14	8.240	8.300	8.200	8.280	8.112	18,749,586
2025-03-13	8.250	8.320	8.160	8.220	8.053	14,400,428
2025-03-12	8.370	8.390	8.210	8.250	8.082	16,916,706
2025-03-11	8.370	8.400	8.310	8.360	8.190	11,532,530
2025-03-10	8.240	8.460	8.210	8.410	8.239	22,326,784
2025-03-07	8.150	8.390	8.130	8.250	8.082	22,084,007
2025-03-06	8.180	8.190	8.090	8.170	8.004	18,277,471
2025-03-05	8.150	8.270	8.110	8.180	8.014	15,736,584
2025-03-04	8.050	8.220	8.030	8.140	7.975	16,642,674
2025-03-03	8.050	8.120	8.000	8.070	7.906	16,273,822
2025-02-28	8.150	8.160	8.030	8.060	7.896	12,993,600
2025-02-27	8.100	8.160	8.060	8.150	7.985	12,164,059
2025-02-26	8.040	8.120	8.030	8.100	7.936	14,255,666
2025-02-25	8.170	8.170	8.010	8.020	7.857	20,300,200
2025-02-24	8.100	8.250	8.060	8.170	8.004	17,837,268
2025-02-21	8.100	8.130	8.030	8.110	7.945	12,417,149
2025-02-20	8.140	8.140	8.060	8.070	7.906	11,345,030
2025-02-19	8.180	8.190	8.080	8.140	7.975	12,858,500
2025-02-18	8.250	8.300	8.110	8.170	8.004	13,399,819
2025-02-17	8.210	8.260	8.080	8.250	8.082	18,067,039
2025-02-14	8.320	8.360	8.170	8.220	8.053	22,512,715
2025-02-13	8.430	8.500	8.340	8.350	8.180	16,806,445
2025-02-12	8.480	8.520	8.350	8.430	8.259	15,285,924
2025-02-11	8.340	8.640	8.300	8.500	8.327	30,148,971
2025-02-10	8.530	8.540	8.270	8.340	8.171	29,077,839
2025-02-07	8.380	8.560	8.340	8.530	8.357	22,857,372
2025-02-06	8.430	8.450	8.320	8.380	8.210	19,696,954
2025-02-05	8.640	8.660	8.390	8.460	8.288	19,597,311
2025-01-27	8.450	8.670	8.410	8.530	8.357	26,490,810
2025-01-24	8.390	8.480	8.210	8.430	8.259	24,800,936
2025-01-23	8.330	8.510	8.270	8.450	8.278	23,414,073
2025-01-22	8.400	8.420	8.230	8.280	8.112	20,349,601
2025-01-21	8.490	8.510	8.390	8.420	8.249	16,883,366

← NewerPage 7 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.