Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.600	9.660	9.510	9.590	9.590	14,758,864
2025-10-23	9.480	9.590	9.350	9.580	9.580	16,150,920
2025-10-22	9.430	9.560	9.320	9.510	9.510	15,767,421
2025-10-21	9.370	9.570	9.270	9.520	9.520	17,730,475
2025-10-20	9.220	9.380	9.220	9.370	9.370	15,806,620
2025-10-17	9.310	9.370	9.090	9.100	9.100	14,238,934
2025-10-16	9.400	9.430	9.280	9.310	9.310	12,324,189
2025-10-15	9.350	9.440	9.240	9.440	9.440	16,928,735
2025-10-14	9.420	9.540	9.210	9.260	9.260	18,772,640
2025-10-13	9.100	9.440	8.810	9.420	9.420	20,469,698
2025-10-10	9.600	9.630	9.440	9.490	9.490	19,233,520
2025-10-09	9.490	9.730	9.490	9.600	9.600	25,771,986
2025-09-30	9.560	9.670	9.420	9.460	9.460	19,088,215
2025-09-29	9.410	9.600	9.340	9.540	9.540	22,861,770
2025-09-26	9.780	9.800	9.410	9.420	9.420	34,817,521
2025-09-25	9.970	10.080	9.830	9.830	9.830	32,954,237
2025-09-24	9.870	9.990	9.710	9.960	9.960	30,431,202
2025-09-23	10.480	10.550	9.770	10.000	10.000	64,391,625
2025-09-22	10.580	10.830	10.420	10.550	10.550	55,048,852
2025-09-19	11.770	11.850	10.940	10.950	10.950	99,758,410
2025-09-18	11.800	12.450	11.500	12.150	12.150	179,083,728
2025-09-17	10.380	11.420	10.310	11.420	11.420	94,767,554
2025-09-16	10.260	10.400	10.110	10.380	10.380	29,370,954
2025-09-15	10.350	10.510	10.230	10.460	10.460	32,008,156
2025-09-12	10.350	10.440	10.250	10.330	10.330	28,393,931
2025-09-11	10.130	10.370	10.000	10.350	10.350	34,428,960
2025-09-10	10.000	10.200	10.000	10.160	10.160	24,575,240
2025-09-09	10.170	10.370	9.940	10.000	10.000	27,428,961
2025-09-08	10.130	10.240	10.050	10.200	10.200	24,800,774
2025-09-05	9.940	10.130	9.740	10.130	10.130	30,819,582
2025-09-04	10.170	10.290	9.750	9.940	9.940	35,107,437
2025-09-03	10.650	10.690	10.160	10.180	10.180	36,817,282
2025-09-02	11.010	11.010	10.400	10.550	10.550	47,158,259
2025-09-01	10.760	11.140	10.690	11.000	11.000	46,993,967
2025-08-29	10.890	10.890	10.680	10.770	10.770	46,564,899
2025-08-28	11.580	11.580	10.510	11.000	11.000	80,267,451
2025-08-27	11.500	11.770	11.380	11.520	11.520	63,323,723
2025-08-26	11.750	11.810	11.490	11.510	11.510	59,783,389
2025-08-25	11.810	12.010	11.530	11.700	11.700	75,306,112
2025-08-22	11.810	12.100	11.610	11.860	11.860	77,970,442
2025-08-21	12.150	13.280	11.350	12.380	12.380	145,079,905
2025-08-20	12.500	13.110	12.050	12.580	12.580	109,542,080
2025-08-19	13.580	13.670	12.660	12.660	12.660	168,522,547
2025-08-18	13.350	14.390	13.100	14.020	14.020	195,623,794
2025-08-15	12.450	14.000	12.200	13.350	13.350	203,957,641
2025-08-14	12.700	13.560	11.370	12.840	12.840	245,631,792
2025-08-13	11.450	12.600	11.200	12.600	12.600	222,790,944
2025-08-12	11.250	11.450	10.750	11.450	11.450	273,245,649
2025-08-11	8.900	10.410	8.520	10.410	10.410	160,401,497
2025-08-08	11.000	11.000	9.330	9.460	9.460	232,784,189
2025-08-07	10.370	10.370	10.370	10.370	10.370	9,832,625
2025-08-06	9.430	9.430	9.430	9.430	9.430	14,751,476
2025-08-05	8.200	8.570	8.180	8.570	8.570	34,819,521
2025-08-04	7.040	7.790	7.020	7.790	7.790	88,568,721
2025-08-01	7.040	7.090	6.980	7.080	7.080	13,099,811
2025-07-31	7.170	7.240	7.020	7.040	7.040	16,483,142
2025-07-30	7.240	7.250	7.100	7.180	7.180	15,936,689
2025-07-29	7.270	7.280	7.180	7.270	7.270	16,044,900
2025-07-28	7.150	7.310	7.120	7.280	7.280	30,708,880
2025-07-25	7.100	7.290	7.040	7.190	7.190	23,795,444

← NewerPage 5 of 21 · 1,212 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.