Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.470 | 6.600 | 6.460 | 6.520 | 6.505 | 8,001,060 |
| 2025-04-24 | 6.620 | 6.630 | 6.450 | 6.500 | 6.485 | 11,177,251 |
| 2025-04-23 | 6.540 | 6.660 | 6.540 | 6.620 | 6.605 | 13,671,318 |
| 2025-04-22 | 6.440 | 6.550 | 6.430 | 6.520 | 6.505 | 14,407,419 |
| 2025-04-21 | 6.400 | 6.490 | 6.300 | 6.480 | 6.465 | 9,579,339 |
| 2025-04-18 | 6.250 | 6.390 | 6.220 | 6.360 | 6.345 | 10,399,000 |
| 2025-04-17 | 6.180 | 6.330 | 6.180 | 6.260 | 6.245 | 8,568,683 |
| 2025-04-16 | 6.330 | 6.360 | 6.100 | 6.240 | 6.225 | 10,824,701 |
| 2025-04-15 | 6.340 | 6.410 | 6.280 | 6.360 | 6.345 | 10,048,260 |
| 2025-04-14 | 6.300 | 6.390 | 6.300 | 6.330 | 6.315 | 11,761,265 |
| 2025-04-11 | 6.020 | 6.280 | 6.020 | 6.200 | 6.186 | 14,152,600 |
| 2025-04-10 | 6.120 | 6.230 | 6.090 | 6.110 | 6.096 | 16,514,000 |
| 2025-04-09 | 5.670 | 6.030 | 5.250 | 5.960 | 5.946 | 23,974,488 |
| 2025-04-08 | 5.900 | 6.120 | 5.560 | 5.770 | 5.757 | 28,783,532 |
| 2025-04-07 | 6.300 | 6.480 | 6.170 | 6.170 | 6.156 | 11,553,600 |
| 2025-04-03 | 6.840 | 6.960 | 6.780 | 6.860 | 6.844 | 8,028,280 |
| 2025-04-02 | 6.880 | 7.010 | 6.840 | 6.900 | 6.884 | 9,623,600 |
| 2025-04-01 | 6.850 | 6.900 | 6.810 | 6.860 | 6.844 | 9,540,808 |
| 2025-03-31 | 6.820 | 6.830 | 6.630 | 6.780 | 6.764 | 14,165,983 |
| 2025-03-28 | 6.950 | 7.010 | 6.870 | 6.880 | 6.864 | 8,746,100 |
| 2025-03-27 | 7.020 | 7.050 | 6.900 | 6.980 | 6.964 | 11,985,100 |
| 2025-03-26 | 6.980 | 7.120 | 6.960 | 7.060 | 7.044 | 12,193,060 |
| 2025-03-25 | 7.130 | 7.140 | 6.930 | 6.990 | 6.974 | 13,961,100 |
| 2025-03-24 | 7.380 | 7.390 | 6.900 | 7.150 | 7.133 | 24,828,740 |
| 2025-03-21 | 7.480 | 7.650 | 7.380 | 7.380 | 7.363 | 22,563,780 |
| 2025-03-20 | 7.510 | 7.620 | 7.440 | 7.480 | 7.463 | 15,231,300 |
| 2025-03-19 | 7.630 | 7.640 | 7.490 | 7.540 | 7.522 | 19,087,140 |
| 2025-03-18 | 7.560 | 7.880 | 7.560 | 7.670 | 7.652 | 26,484,200 |
| 2025-03-17 | 7.570 | 7.630 | 7.510 | 7.540 | 7.522 | 16,010,520 |
| 2025-03-14 | 7.480 | 7.590 | 7.410 | 7.570 | 7.552 | 16,736,860 |
| 2025-03-13 | 7.700 | 7.740 | 7.390 | 7.510 | 7.492 | 23,775,400 |
| 2025-03-12 | 7.720 | 7.830 | 7.670 | 7.740 | 7.722 | 23,955,020 |
| 2025-03-11 | 7.500 | 7.750 | 7.440 | 7.670 | 7.652 | 18,922,520 |
| 2025-03-10 | 7.700 | 7.750 | 7.500 | 7.600 | 7.582 | 21,001,381 |
| 2025-03-07 | 7.850 | 7.920 | 7.630 | 7.700 | 7.682 | 29,583,174 |
| 2025-03-06 | 7.710 | 7.950 | 7.700 | 7.860 | 7.842 | 30,891,584 |
| 2025-03-05 | 7.580 | 7.750 | 7.550 | 7.700 | 7.682 | 26,871,880 |
| 2025-03-04 | 7.230 | 7.650 | 7.200 | 7.570 | 7.552 | 28,121,803 |
| 2025-03-03 | 7.440 | 7.530 | 7.250 | 7.340 | 7.323 | 30,293,460 |
| 2025-02-28 | 8.010 | 8.030 | 7.400 | 7.450 | 7.433 | 46,953,720 |
| 2025-02-27 | 8.210 | 8.280 | 7.960 | 8.090 | 8.071 | 53,918,280 |
| 2025-02-26 | 7.980 | 8.680 | 7.950 | 8.300 | 8.281 | 79,368,815 |
| 2025-02-25 | 8.010 | 8.200 | 7.780 | 7.960 | 7.941 | 51,082,996 |
| 2025-02-24 | 8.090 | 8.470 | 8.050 | 8.220 | 8.201 | 68,820,841 |
| 2025-02-21 | 8.050 | 8.170 | 7.920 | 8.090 | 8.071 | 63,945,753 |
| 2025-02-20 | 8.200 | 8.300 | 7.910 | 8.130 | 8.111 | 78,826,477 |
| 2025-02-19 | 7.700 | 8.200 | 7.560 | 8.130 | 8.111 | 99,370,325 |
| 2025-02-18 | 7.570 | 8.230 | 7.450 | 7.680 | 7.662 | 86,723,049 |
| 2025-02-17 | 7.400 | 7.640 | 7.380 | 7.540 | 7.522 | 58,934,433 |
| 2025-02-14 | 7.270 | 7.360 | 7.210 | 7.280 | 7.263 | 39,183,153 |
| 2025-02-13 | 7.430 | 7.670 | 7.360 | 7.360 | 7.343 | 51,900,916 |
| 2025-02-12 | 7.400 | 7.430 | 7.330 | 7.360 | 7.343 | 40,063,700 |
| 2025-02-11 | 7.450 | 7.500 | 7.330 | 7.380 | 7.363 | 41,110,360 |
| 2025-02-10 | 7.360 | 7.520 | 7.330 | 7.500 | 7.483 | 57,037,913 |
| 2025-02-07 | 7.300 | 7.540 | 7.240 | 7.380 | 7.363 | 87,678,073 |
| 2025-02-06 | 6.930 | 7.340 | 6.890 | 7.330 | 7.313 | 69,090,040 |
| 2025-02-05 | 6.860 | 7.180 | 6.860 | 7.030 | 7.014 | 66,959,304 |
| 2025-01-27 | 6.970 | 7.100 | 6.640 | 6.650 | 6.634 | 47,937,195 |
| 2025-01-24 | 6.940 | 7.050 | 6.710 | 6.970 | 6.954 | 76,149,626 |
| 2025-01-23 | 7.660 | 7.660 | 6.930 | 6.960 | 6.944 | 130,003,151 |
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.