Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.050	9.120	8.810	8.890	8.890	16,581,180
2026-01-19	9.080	9.080	8.940	9.030	9.030	12,032,540
2026-01-16	9.190	9.220	8.920	9.050	9.050	17,903,045
2026-01-15	9.310	9.320	9.070	9.140	9.140	20,265,336
2026-01-14	9.140	9.530	9.140	9.370	9.370	38,612,687
2026-01-13	9.530	9.570	9.140	9.180	9.180	28,755,038
2026-01-12	9.350	9.500	9.260	9.440	9.440	34,351,680
2026-01-09	9.120	9.320	9.080	9.280	9.280	33,466,651
2026-01-08	8.960	9.150	8.920	9.130	9.130	21,622,849
2026-01-07	9.020	9.170	8.950	9.010	9.010	22,657,161
2026-01-06	9.010	9.060	8.910	9.030	9.030	21,983,722
2026-01-05	8.880	9.020	8.850	9.020	9.020	31,417,700
2025-12-31	8.650	9.170	8.610	8.900	8.900	43,176,978
2025-12-30	8.620	8.690	8.580	8.630	8.630	8,123,905
2025-12-29	8.590	8.680	8.570	8.660	8.660	9,645,439
2025-12-26	8.640	8.650	8.510	8.580	8.580	9,860,440
2025-12-25	8.520	8.690	8.500	8.640	8.640	14,027,241
2025-12-24	8.400	8.520	8.380	8.490	8.490	7,478,818
2025-12-23	8.560	8.580	8.400	8.410	8.410	8,065,600
2025-12-22	8.500	8.630	8.470	8.560	8.560	10,110,453
2025-12-19	8.380	8.510	8.380	8.480	8.480	8,675,406
2025-12-18	8.240	8.500	8.240	8.380	8.380	9,759,460
2025-12-17	8.360	8.400	8.130	8.330	8.330	12,567,600
2025-12-16	8.450	8.500	8.270	8.360	8.360	9,806,960
2025-12-15	8.460	8.580	8.370	8.460	8.460	8,059,226
2025-12-12	8.510	8.640	8.430	8.510	8.510	8,289,104
2025-12-11	8.770	8.770	8.530	8.530	8.530	10,790,151
2025-12-10	8.770	8.800	8.670	8.760	8.760	6,973,100
2025-12-09	8.880	8.950	8.780	8.810	8.810	7,219,260
2025-12-08	8.840	8.920	8.800	8.880	8.880	9,345,960
2025-12-05	8.660	8.790	8.530	8.780	8.780	8,696,288
2025-12-04	8.710	8.780	8.570	8.660	8.660	8,032,831
2025-12-03	8.930	8.950	8.640	8.710	8.710	10,538,260
2025-12-02	8.940	8.980	8.870	8.910	8.910	6,455,839
2025-12-01	8.900	9.000	8.890	8.980	8.980	8,202,440
2025-11-28	8.840	8.930	8.790	8.920	8.920	6,714,805
2025-11-27	8.820	8.910	8.810	8.830	8.830	7,012,197
2025-11-26	8.920	9.040	8.840	8.860	8.860	9,517,304
2025-11-25	8.880	9.030	8.880	8.960	8.960	10,751,680
2025-11-24	8.660	8.900	8.640	8.870	8.870	13,918,520
2025-11-21	8.830	8.940	8.570	8.630	8.630	14,144,040
2025-11-20	8.950	9.040	8.830	8.890	8.890	10,694,672
2025-11-19	9.260	9.260	8.840	8.890	8.890	20,662,050
2025-11-18	9.260	9.270	9.160	9.210	9.210	10,534,120
2025-11-17	9.210	9.340	9.150	9.290	9.290	13,401,268
2025-11-14	9.120	9.260	9.090	9.130	9.130	10,584,300
2025-11-13	9.250	9.260	9.070	9.160	9.160	9,460,828
2025-11-12	9.310	9.330	9.060	9.160	9.160	15,986,990
2025-11-11	9.400	9.470	9.240	9.310	9.310	13,254,207
2025-11-10	9.460	9.550	9.390	9.400	9.400	12,537,410
2025-11-07	9.480	9.590	9.460	9.460	9.460	11,029,900
2025-11-06	9.630	9.640	9.430	9.550	9.550	15,671,593
2025-11-05	9.550	9.750	9.500	9.620	9.620	14,927,300
2025-11-04	9.830	9.830	9.550	9.640	9.640	17,235,200
2025-11-03	9.600	9.840	9.550	9.830	9.830	31,950,640
2025-10-31	9.470	9.590	9.440	9.570	9.570	12,306,161
2025-10-30	9.590	9.620	9.420	9.490	9.490	14,541,080
2025-10-29	9.730	9.760	9.520	9.590	9.590	16,051,519
2025-10-28	9.660	9.740	9.570	9.730	9.730	17,113,955
2025-10-27	9.590	9.680	9.580	9.660	9.660	16,624,700

← NewerPage 4 of 21 · 1,218 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.