Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.240	6.360	6.240	6.270	6.270	9,422,400
2026-10-20	6.190	6.270	6.150	6.240	6.240	7,957,050
2026-10-19	6.210	6.310	6.060	6.210	6.210	11,742,528
2026-10-16	6.400	6.470	6.240	6.280	6.280	16,954,117
2026-10-15	6.220	6.450	6.210	6.360	6.360	14,297,860
2026-10-14	6.360	6.460	6.300	6.360	6.360	11,709,751
2026-10-13	6.200	6.390	6.080	6.370	6.370	10,824,680
2026-10-12	6.260	6.320	6.160	6.230	6.230	8,110,440
2026-10-09	6.110	6.290	5.950	6.290	6.290	11,559,340
2026-10-08	6.210	6.280	6.080	6.110	6.110	7,972,250
2026-09-30	6.290	6.320	6.130	6.180	6.180	7,108,231
2026-09-29	6.120	6.300	6.110	6.260	6.260	7,257,200
2026-09-28	6.230	6.310	6.060	6.150	6.150	11,410,020
2026-09-24	6.310	6.420	6.270	6.270	6.270	9,270,545
2026-09-23	6.700	6.700	6.340	6.370	6.370	20,712,713
2026-09-22	6.360	6.640	6.350	6.620	6.620	22,480,381
2026-09-21	6.250	6.360	6.230	6.340	6.340	7,304,800
2026-09-18	6.250	6.320	6.220	6.250	6.250	9,129,110
2026-09-17	6.270	6.270	6.140	6.230	6.230	5,953,074
2026-09-16	6.150	6.280	6.100	6.270	6.270	6,811,436
2026-09-15	6.350	6.400	6.150	6.160	6.160	9,283,400
2026-09-14	6.440	6.500	6.350	6.380	6.380	6,780,298
2026-09-11	6.400	6.500	6.330	6.440	6.440	9,547,371
2026-09-10	6.530	6.530	6.380	6.440	6.440	7,271,200
2026-09-09	6.600	6.620	6.500	6.530	6.530	9,418,673
2026-09-08	6.410	6.630	6.410	6.600	6.600	13,531,796
2026-09-07	6.430	6.520	6.400	6.460	6.460	6,936,392
2026-09-04	6.450	6.570	6.390	6.430	6.430	11,723,702
2026-09-03	6.560	6.590	6.380	6.410	6.410	8,785,800
2026-09-02	6.460	6.570	6.460	6.530	6.530	8,726,879
2026-09-01	6.450	6.570	6.380	6.540	6.540	13,898,672
2026-08-31	6.270	6.440	6.230	6.430	6.430	10,771,396
2026-08-28	6.290	6.350	6.250	6.310	6.310	8,274,234
2026-08-27	6.300	6.350	6.240	6.280	6.280	9,960,433
2026-08-26	6.270	6.370	6.240	6.320	6.320	10,063,660
2026-08-25	6.080	6.330	5.990	6.270	6.270	14,512,931
2026-08-24	6.310	6.310	6.010	6.080	6.080	11,411,200
2026-08-21	6.190	6.230	6.080	6.200	6.200	10,375,644
2026-08-20	6.300	6.320	6.040	6.260	6.260	16,133,140
2026-08-19	6.500	6.520	6.210	6.250	6.250	14,914,543
2026-08-18	6.650	6.660	6.450	6.570	6.570	12,387,250
2026-08-17	6.570	6.650	6.510	6.640	6.640	12,722,860
2026-08-14	6.580	6.660	6.480	6.620	6.620	17,616,947
2026-08-13	6.560	6.880	6.550	6.580	6.580	27,391,529
2026-08-12	6.500	6.580	6.460	6.560	6.560	10,733,151
2026-08-11	6.550	6.560	6.410	6.500	6.500	12,205,345
2026-08-10	6.450	6.590	6.340	6.560	6.560	17,378,916
2026-08-07	6.480	6.490	6.240	6.410	6.410	18,281,600
2026-08-06	6.390	6.520	6.350	6.470	6.470	18,925,141
2026-08-05	6.370	6.460	6.330	6.380	6.380	20,055,430
2026-08-04	6.480	6.560	6.330	6.390	6.390	16,506,137
2026-08-03	6.250	6.370	6.200	6.350	6.350	16,881,104
2026-07-31	6.090	6.310	6.090	6.240	6.240	21,819,740
2026-07-30	6.140	6.290	6.000	6.010	6.010	19,015,699
2026-07-29	6.070	6.170	5.950	6.170	6.170	22,295,850
2026-07-28	5.780	6.070	5.760	5.990	5.990	18,015,746
2026-07-27	5.710	5.850	5.650	5.850	5.850	15,256,900
2026-07-24	5.890	5.910	5.720	5.730	5.730	10,251,600
2026-07-23	5.800	5.910	5.720	5.910	5.910	14,612,828
2026-07-22	5.780	5.910	5.740	5.800	5.800	14,944,721

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-04	0.0160 CNY
2024-05-23	0.0150 CNY
2023-06-01	0.0100 CNY
2022-07-08	0.0300 CNY
2021-05-31	0.0100 CNY
2019-06-12	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.