Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.880	5.890	5.510	5.840	5.840	20,535,072
2026-07-20	5.930	6.110	5.770	5.870	5.870	18,242,822
2026-07-17	6.250	6.310	5.830	5.920	5.920	27,089,105
2026-07-16	5.940	6.330	5.910	6.280	6.280	30,512,316
2026-07-15	5.990	6.140	5.920	5.990	5.990	17,634,260
2026-07-14	5.880	6.040	5.740	6.020	6.020	20,703,699
2026-07-13	6.280	6.350	5.870	5.900	5.900	26,410,447
2026-07-10	6.140	6.470	6.070	6.330	6.330	34,256,773
2026-07-09	6.400	6.490	6.020	6.230	6.230	39,017,523
2026-07-08	6.290	6.870	6.260	6.600	6.600	45,168,512
2026-07-07	6.720	6.740	6.290	6.290	6.290	47,264,574
2026-07-06	6.800	7.140	6.600	6.990	6.990	70,325,562
2026-07-03	6.560	6.560	6.560	6.560	6.560	6,968,238
2026-07-02	6.110	6.190	5.930	5.960	5.960	15,140,804
2026-07-01	5.800	6.180	5.770	6.050	6.050	17,367,939
2026-06-30	5.740	5.910	5.710	5.810	5.810	13,049,882
2026-06-29	5.810	5.890	5.620	5.770	5.770	14,973,120
2026-06-26	5.940	6.000	5.750	5.880	5.880	14,080,165
2026-06-25	6.080	6.170	5.950	6.000	6.000	14,008,085
2026-06-24	6.360	6.410	6.000	6.130	6.130	20,673,221
2026-06-23	6.510	6.630	6.360	6.420	6.420	23,322,186
2026-06-22	6.250	6.550	6.100	6.530	6.530	28,123,756
2026-06-18	6.140	6.340	6.060	6.250	6.250	11,767,600
2026-06-17	6.340	6.340	6.130	6.160	6.160	11,402,180
2026-06-16	6.300	6.410	6.140	6.370	6.370	12,164,750
2026-06-15	6.370	6.430	6.240	6.310	6.310	12,598,410
2026-06-12	6.250	6.370	6.210	6.290	6.290	13,138,240
2026-06-11	6.300	6.310	6.060	6.170	6.170	11,125,890
2026-06-10	6.450	6.480	6.220	6.330	6.330	10,171,820
2026-06-09	6.410	6.520	6.330	6.470	6.470	10,997,541
2026-06-08	6.490	6.630	6.230	6.310	6.310	15,657,311
2026-06-05	6.410	6.700	6.370	6.580	6.580	14,612,880
2026-06-04	6.580	6.660	6.380	6.430	6.430	9,106,359
2026-06-03	6.610	6.720	6.570	6.640	6.640	9,789,540
2026-06-02	6.780	6.840	6.580	6.620	6.620	9,993,005
2026-06-01	6.620	6.860	6.560	6.780	6.780	10,965,420
2026-05-29	6.930	6.980	6.590	6.630	6.630	11,039,080
2026-05-28	6.840	6.940	6.670	6.880	6.880	10,988,500
2026-05-27	7.050	7.120	6.760	6.810	6.810	13,282,540
2026-05-26	7.190	7.210	6.980	7.070	7.070	11,424,420
2026-05-25	7.400	7.480	7.130	7.220	7.220	11,368,900
2026-05-22	7.410	7.470	7.200	7.400	7.400	11,716,400
2026-05-21	7.790	7.840	7.300	7.360	7.360	13,868,940
2026-05-20	7.950	8.040	7.680	7.700	7.700	13,233,230
2026-05-19	7.770	8.050	7.760	8.000	8.000	13,139,610
2026-05-18	7.690	7.860	7.620	7.810	7.810	13,223,350
2026-05-15	7.800	7.860	7.620	7.700	7.700	12,073,500
2026-05-14	8.090	8.120	7.780	7.790	7.790	17,732,779
2026-05-13	8.150	8.190	8.040	8.120	8.120	12,000,730
2026-05-12	8.230	8.310	8.090	8.130	8.130	13,008,120
2026-05-11	8.200	8.350	8.130	8.240	8.240	13,903,920
2026-05-08	8.090	8.230	8.050	8.190	8.190	11,585,200
2026-05-07	8.090	8.150	8.050	8.080	8.080	9,238,100
2026-05-06	7.950	8.150	7.940	8.080	8.080	14,040,290
2026-04-30	7.850	7.950	7.830	7.890	7.890	12,926,960
2026-04-29	7.670	8.000	7.660	7.840	7.840	17,784,670
2026-04-28	7.710	7.710	7.550	7.590	7.590	7,740,959
2026-04-27	7.540	7.740	7.390	7.720	7.720	9,619,299
2026-04-24	7.520	7.610	7.430	7.540	7.540	6,771,720
2026-04-23	7.680	7.740	7.510	7.530	7.530	8,298,074

← NewerPage 2 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.