Beibuwan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.560 | 8.620 | 8.450 | 8.480 | 8.308 | 31,074,895 |
| 2025-01-17 | 8.460 | 8.740 | 8.350 | 8.580 | 8.406 | 46,771,900 |
| 2025-01-16 | 8.300 | 8.580 | 8.290 | 8.550 | 8.376 | 52,286,854 |
| 2025-01-15 | 8.500 | 8.650 | 8.400 | 8.430 | 8.259 | 41,067,270 |
| 2025-01-14 | 8.280 | 8.580 | 8.270 | 8.550 | 8.376 | 49,050,564 |
| 2025-01-13 | 8.270 | 8.450 | 8.080 | 8.350 | 8.180 | 44,675,746 |
| 2025-01-10 | 8.170 | 8.400 | 8.110 | 8.290 | 8.122 | 53,863,221 |
| 2025-01-09 | 8.030 | 8.250 | 7.940 | 8.180 | 8.014 | 39,940,976 |
| 2025-01-08 | 8.100 | 8.330 | 8.000 | 8.090 | 7.926 | 44,051,241 |
| 2025-01-07 | 8.090 | 8.210 | 8.000 | 8.130 | 7.965 | 32,890,973 |
| 2025-01-06 | 7.900 | 8.220 | 7.810 | 8.080 | 7.916 | 46,888,869 |
| 2025-01-03 | 8.200 | 8.250 | 7.910 | 7.950 | 7.789 | 45,681,610 |
| 2025-01-02 | 7.880 | 8.290 | 7.870 | 8.050 | 7.887 | 65,759,185 |
| 2024-12-31 | 7.790 | 7.970 | 7.780 | 7.880 | 7.720 | 44,513,124 |
| 2024-12-30 | 7.690 | 7.790 | 7.670 | 7.780 | 7.622 | 17,185,560 |
| 2024-12-27 | 7.640 | 7.700 | 7.620 | 7.700 | 7.544 | 14,266,046 |
| 2024-12-26 | 7.690 | 7.700 | 7.620 | 7.630 | 7.475 | 9,417,300 |
| 2024-12-25 | 7.690 | 7.720 | 7.640 | 7.680 | 7.524 | 9,867,247 |
| 2024-12-24 | 7.550 | 7.700 | 7.540 | 7.690 | 7.534 | 15,956,062 |
| 2024-12-23 | 7.610 | 7.650 | 7.540 | 7.550 | 7.397 | 11,978,928 |
| 2024-12-20 | 7.630 | 7.660 | 7.580 | 7.600 | 7.446 | 10,904,545 |
| 2024-12-19 | 7.580 | 7.650 | 7.520 | 7.650 | 7.495 | 13,452,543 |
| 2024-12-18 | 7.620 | 7.660 | 7.580 | 7.610 | 7.455 | 14,092,746 |
| 2024-12-17 | 7.670 | 7.720 | 7.540 | 7.580 | 7.426 | 21,540,973 |
| 2024-12-16 | 7.680 | 7.750 | 7.650 | 7.680 | 7.524 | 17,893,217 |
| 2024-12-13 | 7.870 | 7.870 | 7.660 | 7.660 | 7.504 | 27,728,109 |
| 2024-12-12 | 7.840 | 7.900 | 7.800 | 7.890 | 7.730 | 16,307,385 |
| 2024-12-11 | 7.780 | 7.880 | 7.770 | 7.840 | 7.681 | 14,464,900 |
| 2024-12-10 | 7.950 | 7.960 | 7.770 | 7.790 | 7.632 | 24,374,439 |
| 2024-12-09 | 7.800 | 7.910 | 7.750 | 7.800 | 7.642 | 21,198,068 |
| 2024-12-06 | 7.650 | 7.790 | 7.650 | 7.780 | 7.622 | 16,760,008 |
| 2024-12-05 | 7.720 | 7.740 | 7.640 | 7.670 | 7.514 | 12,708,350 |
| 2024-12-04 | 7.780 | 7.780 | 7.690 | 7.730 | 7.573 | 12,790,074 |
| 2024-12-03 | 7.780 | 7.790 | 7.700 | 7.780 | 7.622 | 17,803,023 |
| 2024-12-02 | 7.680 | 7.780 | 7.670 | 7.760 | 7.602 | 15,836,168 |
| 2024-11-29 | 7.680 | 7.730 | 7.650 | 7.680 | 7.524 | 17,773,584 |
| 2024-11-28 | 7.590 | 7.770 | 7.570 | 7.680 | 7.524 | 22,213,848 |
| 2024-11-27 | 7.520 | 7.600 | 7.400 | 7.600 | 7.446 | 16,069,184 |
| 2024-11-26 | 7.500 | 7.600 | 7.480 | 7.530 | 7.377 | 13,414,722 |
| 2024-11-25 | 7.520 | 7.590 | 7.450 | 7.490 | 7.338 | 17,935,930 |
| 2024-11-22 | 7.720 | 7.730 | 7.500 | 7.520 | 7.367 | 23,323,492 |
| 2024-11-21 | 7.880 | 7.890 | 7.800 | 7.830 | 7.523 | 17,045,885 |
| 2024-11-20 | 7.860 | 7.930 | 7.820 | 7.880 | 7.571 | 23,115,565 |
| 2024-11-19 | 7.850 | 7.910 | 7.760 | 7.860 | 7.552 | 23,862,051 |
| 2024-11-18 | 7.880 | 7.990 | 7.820 | 7.830 | 7.523 | 31,094,375 |
| 2024-11-15 | 7.910 | 7.980 | 7.820 | 7.830 | 7.523 | 22,651,384 |
| 2024-11-14 | 8.080 | 8.140 | 7.930 | 7.940 | 7.629 | 28,482,632 |
| 2024-11-13 | 8.260 | 8.290 | 8.010 | 8.100 | 7.783 | 40,717,944 |
| 2024-11-12 | 8.330 | 8.450 | 8.220 | 8.300 | 7.975 | 25,339,020 |
| 2024-11-11 | 8.090 | 8.400 | 8.060 | 8.320 | 7.994 | 27,400,183 |
| 2024-11-08 | 8.280 | 8.290 | 8.050 | 8.160 | 7.840 | 20,747,395 |
| 2024-11-07 | 8.000 | 8.220 | 7.980 | 8.200 | 7.879 | 23,026,387 |
| 2024-11-06 | 8.060 | 8.070 | 7.960 | 8.030 | 7.715 | 15,746,635 |
| 2024-11-05 | 7.920 | 8.050 | 7.870 | 8.050 | 7.734 | 22,175,150 |
| 2024-11-04 | 7.910 | 7.970 | 7.820 | 7.930 | 7.619 | 16,145,300 |
| 2024-11-01 | 7.940 | 8.060 | 7.930 | 7.960 | 7.648 | 13,147,849 |
| 2024-10-31 | 7.990 | 8.040 | 7.900 | 8.010 | 7.696 | 13,212,614 |
| 2024-10-30 | 7.940 | 8.040 | 7.840 | 7.910 | 7.600 | 14,103,238 |
| 2024-10-29 | 8.200 | 8.210 | 7.960 | 7.980 | 7.667 | 18,730,640 |
| 2024-10-28 | 8.110 | 8.140 | 8.000 | 8.140 | 7.821 | 12,646,463 |
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.