Beibuwan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.110 | 8.140 | 8.000 | 8.140 | 7.821 | 12,646,463 |
| 2024-10-25 | 8.030 | 8.130 | 8.000 | 8.070 | 7.754 | 11,558,990 |
| 2024-10-24 | 8.000 | 8.010 | 7.910 | 7.970 | 7.658 | 6,189,297 |
| 2024-10-23 | 8.000 | 8.060 | 7.960 | 8.020 | 7.706 | 12,027,922 |
| 2024-10-22 | 7.900 | 8.020 | 7.850 | 8.000 | 7.686 | 14,088,908 |
| 2024-10-21 | 7.950 | 7.960 | 7.840 | 7.890 | 7.581 | 11,615,128 |
| 2024-10-18 | 7.810 | 8.000 | 7.710 | 7.900 | 7.590 | 15,660,092 |
| 2024-10-17 | 8.030 | 8.080 | 7.770 | 7.810 | 7.504 | 13,946,550 |
| 2024-10-16 | 7.710 | 8.110 | 7.560 | 8.000 | 7.686 | 18,207,910 |
| 2024-10-15 | 7.960 | 7.970 | 7.740 | 7.760 | 7.456 | 12,208,613 |
| 2024-10-14 | 7.840 | 8.040 | 7.820 | 7.940 | 7.629 | 13,609,367 |
| 2024-10-11 | 7.980 | 8.000 | 7.740 | 7.820 | 7.513 | 12,271,346 |
| 2024-10-10 | 7.850 | 8.090 | 7.750 | 7.940 | 7.629 | 17,143,083 |
| 2024-10-09 | 8.200 | 8.290 | 7.800 | 7.800 | 7.494 | 23,974,162 |
| 2024-10-08 | 9.000 | 9.000 | 8.080 | 8.420 | 8.090 | 37,812,689 |
| 2024-09-30 | 7.880 | 8.310 | 7.760 | 8.220 | 7.898 | 36,554,942 |
| 2024-09-27 | 7.490 | 7.680 | 7.400 | 7.660 | 7.360 | 17,387,231 |
| 2024-09-26 | 7.230 | 7.380 | 7.180 | 7.380 | 7.091 | 11,483,914 |
| 2024-09-25 | 7.270 | 7.380 | 7.200 | 7.200 | 6.918 | 12,408,795 |
| 2024-09-24 | 7.080 | 7.210 | 7.070 | 7.210 | 6.927 | 11,473,932 |
| 2024-09-23 | 6.990 | 7.070 | 6.970 | 7.060 | 6.783 | 3,923,468 |
| 2024-09-20 | 7.010 | 7.020 | 6.930 | 6.990 | 6.716 | 4,676,340 |
| 2024-09-19 | 6.970 | 7.040 | 6.890 | 6.990 | 6.716 | 6,678,494 |
| 2024-09-18 | 6.890 | 6.950 | 6.810 | 6.950 | 6.678 | 4,249,831 |
| 2024-09-13 | 6.890 | 6.960 | 6.870 | 6.880 | 6.610 | 4,645,389 |
| 2024-09-12 | 6.810 | 6.930 | 6.800 | 6.890 | 6.620 | 6,946,252 |
| 2024-09-11 | 6.940 | 6.940 | 6.770 | 6.800 | 6.533 | 10,024,211 |
| 2024-09-10 | 7.000 | 7.040 | 6.880 | 6.970 | 6.697 | 7,361,553 |
| 2024-09-09 | 7.060 | 7.060 | 6.970 | 7.010 | 6.735 | 7,509,148 |
| 2024-09-06 | 7.110 | 7.140 | 7.070 | 7.080 | 6.802 | 7,098,684 |
| 2024-09-05 | 7.110 | 7.130 | 7.070 | 7.110 | 6.831 | 6,642,838 |
| 2024-09-04 | 7.110 | 7.150 | 7.080 | 7.090 | 6.812 | 5,545,201 |
| 2024-09-03 | 7.180 | 7.190 | 7.080 | 7.130 | 6.851 | 9,677,779 |
| 2024-09-02 | 7.120 | 7.230 | 7.100 | 7.160 | 6.879 | 11,452,635 |
| 2024-08-30 | 7.130 | 7.230 | 7.110 | 7.140 | 6.860 | 11,377,011 |
| 2024-08-29 | 7.200 | 7.210 | 7.060 | 7.140 | 6.860 | 11,651,658 |
| 2024-08-28 | 7.220 | 7.300 | 7.190 | 7.230 | 6.947 | 6,606,684 |
| 2024-08-27 | 7.220 | 7.340 | 7.210 | 7.250 | 6.966 | 14,557,295 |
| 2024-08-26 | 7.630 | 7.680 | 7.220 | 7.250 | 6.966 | 31,060,772 |
| 2024-08-23 | 7.860 | 7.900 | 7.760 | 7.830 | 7.523 | 6,036,170 |
| 2024-08-22 | 7.810 | 7.930 | 7.790 | 7.870 | 7.562 | 6,360,263 |
| 2024-08-21 | 7.840 | 7.880 | 7.770 | 7.820 | 7.513 | 7,170,347 |
| 2024-08-20 | 7.980 | 8.020 | 7.850 | 7.880 | 7.571 | 9,240,778 |
| 2024-08-19 | 7.840 | 8.020 | 7.830 | 8.000 | 7.686 | 10,666,051 |
| 2024-08-16 | 7.890 | 8.000 | 7.850 | 7.850 | 7.542 | 9,852,067 |
| 2024-08-15 | 7.780 | 7.900 | 7.760 | 7.890 | 7.581 | 7,794,501 |
| 2024-08-14 | 7.780 | 7.890 | 7.760 | 7.800 | 7.494 | 7,334,031 |
| 2024-08-13 | 7.740 | 7.880 | 7.720 | 7.790 | 7.485 | 6,692,298 |
| 2024-08-12 | 7.620 | 7.810 | 7.620 | 7.760 | 7.456 | 8,588,365 |
| 2024-08-09 | 7.710 | 7.730 | 7.650 | 7.680 | 7.379 | 4,451,500 |
| 2024-08-08 | 7.650 | 7.740 | 7.600 | 7.710 | 7.408 | 6,294,444 |
| 2024-08-07 | 7.670 | 7.710 | 7.640 | 7.650 | 7.350 | 5,006,000 |
| 2024-08-06 | 7.720 | 7.780 | 7.600 | 7.690 | 7.389 | 8,723,695 |
| 2024-08-05 | 7.720 | 7.830 | 7.690 | 7.700 | 7.398 | 8,810,798 |
| 2024-08-02 | 7.690 | 7.830 | 7.680 | 7.780 | 7.475 | 8,641,400 |
| 2024-08-01 | 7.670 | 7.760 | 7.610 | 7.720 | 7.417 | 11,148,720 |
| 2024-07-31 | 7.610 | 7.730 | 7.590 | 7.660 | 7.360 | 11,898,157 |
| 2024-07-30 | 7.540 | 7.650 | 7.500 | 7.610 | 7.312 | 9,752,973 |
| 2024-07-29 | 7.520 | 7.570 | 7.480 | 7.540 | 7.244 | 5,935,646 |
| 2024-07-26 | 7.540 | 7.580 | 7.460 | 7.500 | 7.206 | 8,327,776 |
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.