Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.680	7.720	7.590	7.700	7.700	6,441,240
2026-04-21	7.800	7.800	7.620	7.680	7.680	7,438,426
2026-04-20	7.780	7.830	7.740	7.790	7.790	7,187,244
2026-04-17	7.760	7.800	7.660	7.790	7.790	9,085,875
2026-04-16	7.640	7.770	7.640	7.750	7.750	9,418,753
2026-04-15	7.710	7.750	7.610	7.650	7.650	8,228,143
2026-04-14	7.690	7.760	7.630	7.700	7.700	7,748,126
2026-04-13	7.610	7.690	7.500	7.640	7.640	6,709,620
2026-04-10	7.590	7.710	7.590	7.610	7.610	8,389,083
2026-04-09	7.650	7.720	7.550	7.560	7.560	6,954,339
2026-04-08	7.540	7.700	7.500	7.690	7.690	9,475,627
2026-04-07	7.300	7.450	7.270	7.390	7.390	5,354,460
2026-04-03	7.470	7.510	7.260	7.270	7.270	5,298,500
2026-04-02	7.560	7.580	7.370	7.440	7.440	5,707,500
2026-04-01	7.600	7.640	7.490	7.580	7.580	6,249,061
2026-03-31	7.550	7.640	7.460	7.470	7.470	7,404,124
2026-03-30	7.380	7.570	7.310	7.550	7.550	8,074,912
2026-03-27	7.300	7.630	7.210	7.450	7.450	9,583,776
2026-03-26	7.500	7.590	7.340	7.380	7.380	5,919,100
2026-03-25	7.440	7.550	7.420	7.520	7.520	7,406,830
2026-03-24	7.260	7.390	7.120	7.390	7.390	11,826,660
2026-03-23	7.450	7.450	7.070	7.120	7.120	14,744,360
2026-03-20	7.910	7.950	7.540	7.540	7.540	10,449,240
2026-03-19	7.950	8.010	7.850	7.860	7.860	7,627,122
2026-03-18	7.960	8.040	7.880	8.040	8.040	6,072,500
2026-03-17	8.100	8.140	7.890	7.900	7.900	7,349,900
2026-03-16	7.980	8.090	7.980	8.090	8.090	5,803,316
2026-03-13	8.070	8.120	7.980	8.010	8.010	7,645,500
2026-03-12	8.190	8.240	8.070	8.090	8.090	7,232,830
2026-03-11	8.410	8.430	8.200	8.210	8.210	8,363,168
2026-03-10	8.290	8.420	8.260	8.360	8.360	8,947,483
2026-03-09	8.090	8.250	8.010	8.210	8.210	11,357,330
2026-03-06	8.000	8.170	7.990	8.140	8.140	8,248,556
2026-03-05	8.000	8.150	7.980	8.040	8.040	11,871,640
2026-03-04	7.880	8.040	7.780	7.900	7.900	11,155,880
2026-03-03	8.290	8.380	7.920	7.930	7.930	16,243,430
2026-03-02	8.710	8.730	8.250	8.300	8.300	24,833,029
2026-02-27	8.790	8.810	8.710	8.790	8.790	9,010,663
2026-02-26	8.780	8.830	8.730	8.750	8.750	9,297,653
2026-02-25	8.800	8.880	8.750	8.780	8.780	10,985,130
2026-02-24	8.830	8.860	8.740	8.810	8.810	9,553,125
2026-02-13	8.750	8.850	8.730	8.730	8.730	7,255,640
2026-02-12	8.800	8.830	8.670	8.750	8.750	9,510,369
2026-02-11	8.880	8.920	8.790	8.790	8.790	9,957,220
2026-02-10	8.780	8.920	8.720	8.860	8.860	12,885,720
2026-02-09	8.730	8.850	8.700	8.760	8.760	9,341,501
2026-02-06	8.600	8.720	8.480	8.620	8.620	12,123,650
2026-02-05	8.490	8.680	8.470	8.620	8.620	11,233,520
2026-02-04	8.580	8.590	8.450	8.520	8.520	9,172,027
2026-02-03	8.490	8.600	8.470	8.590	8.590	9,077,160
2026-02-02	8.590	8.620	8.400	8.410	8.410	12,101,270
2026-01-30	8.610	8.610	8.360	8.480	8.480	15,944,870
2026-01-29	8.630	8.830	8.500	8.670	8.670	13,933,410
2026-01-28	8.750	8.910	8.680	8.710	8.710	12,081,350
2026-01-27	8.800	8.860	8.480	8.750	8.750	13,951,530
2026-01-26	9.110	9.120	8.700	8.820	8.820	21,731,650
2026-01-23	9.000	9.100	8.940	9.090	9.090	13,570,510
2026-01-22	8.910	8.980	8.880	8.970	8.970	10,809,370
2026-01-21	8.810	8.960	8.770	8.890	8.890	10,767,770
2026-01-20	9.050	9.120	8.810	8.890	8.890	16,581,180

← NewerPage 3 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.