Shandong Binzhou Bohai Piston Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.450	3.560	3.420	3.520	3.520	17,860,802
2026-07-20	3.590	3.680	3.470	3.510	3.510	14,899,824
2026-07-17	3.780	3.820	3.560	3.590	3.590	14,503,400
2026-07-16	3.690	3.830	3.660	3.760	3.760	11,981,900
2026-07-15	3.640	3.790	3.620	3.740	3.740	13,877,475
2026-07-14	3.640	3.710	3.600	3.690	3.690	14,164,808
2026-07-13	3.910	3.930	3.640	3.660	3.660	19,761,540
2026-07-10	3.900	4.000	3.830	3.900	3.900	18,514,408
2026-07-09	3.880	3.970	3.820	3.930	3.930	14,832,706
2026-07-08	4.110	4.110	3.920	3.930	3.930	16,775,885
2026-07-07	4.120	4.270	4.070	4.070	4.070	27,124,233
2026-07-06	4.120	4.420	4.120	4.180	4.180	44,390,132
2026-07-03	4.060	4.100	4.000	4.020	4.020	15,385,000
2026-07-02	4.120	4.210	4.040	4.060	4.060	17,153,700
2026-07-01	4.090	4.300	4.080	4.130	4.130	24,925,946
2026-06-30	3.980	4.090	3.880	4.030	4.030	22,256,046
2026-06-29	3.870	4.040	3.700	3.960	3.960	31,550,000
2026-06-26	4.200	4.250	3.780	3.780	3.780	35,291,400
2026-06-25	3.900	4.280	3.900	4.110	4.110	43,124,465
2026-06-24	4.020	4.020	3.810	3.890	3.890	13,071,432
2026-06-23	3.950	4.100	3.930	3.980	3.980	14,946,848
2026-06-22	4.020	4.040	3.840	3.950	3.950	14,517,308
2026-06-18	4.000	4.070	3.950	4.020	4.020	10,315,400
2026-06-17	4.130	4.140	4.000	4.020	4.020	9,782,300
2026-06-16	4.220	4.220	4.120	4.140	4.140	9,339,000
2026-06-15	4.130	4.220	4.120	4.190	4.190	13,384,800
2026-06-12	4.150	4.170	4.030	4.100	4.100	14,488,700
2026-06-11	4.080	4.100	3.960	4.030	4.030	12,475,199
2026-06-10	4.180	4.240	4.070	4.110	4.110	11,603,900
2026-06-09	4.280	4.290	4.180	4.250	4.250	12,183,300
2026-06-08	4.280	4.420	4.140	4.240	4.240	14,916,100
2026-06-05	4.350	4.440	4.250	4.360	4.360	16,254,300
2026-06-04	4.320	4.440	4.290	4.350	4.350	9,989,248
2026-06-03	4.400	4.430	4.320	4.370	4.370	11,587,000
2026-06-02	4.480	4.500	4.350	4.390	4.390	11,982,248
2026-06-01	4.340	4.550	4.270	4.480	4.480	17,583,500
2026-05-29	4.540	4.620	4.440	4.500	4.500	16,128,548
2026-05-28	4.530	4.600	4.470	4.570	4.570	12,312,384
2026-05-27	4.650	4.690	4.550	4.570	4.570	14,913,257
2026-05-26	4.740	4.750	4.620	4.700	4.700	13,581,940
2026-05-25	4.730	4.870	4.670	4.750	4.750	17,112,100
2026-05-22	4.690	4.700	4.560	4.660	4.660	12,194,100
2026-05-21	4.680	4.790	4.630	4.650	4.650	14,372,000
2026-05-20	4.800	4.810	4.670	4.680	4.680	12,445,800
2026-05-19	4.750	4.910	4.750	4.820	4.820	13,393,500
2026-05-18	4.800	4.800	4.670	4.760	4.760	17,691,700
2026-05-15	4.760	4.890	4.730	4.830	4.830	15,206,900
2026-05-14	4.890	4.900	4.770	4.770	4.770	15,264,100
2026-05-13	4.880	4.920	4.780	4.890	4.890	15,351,902
2026-05-12	4.970	4.980	4.850	4.860	4.860	19,327,500
2026-05-11	5.100	5.110	4.930	4.970	4.970	25,409,700
2026-05-08	4.990	5.120	4.960	5.100	5.100	21,516,200
2026-05-07	4.960	5.040	4.960	5.000	5.000	15,262,400
2026-05-06	4.980	5.040	4.950	4.980	4.980	17,185,317
2026-04-30	5.170	5.190	4.960	4.970	4.970	32,630,700
2026-04-29	5.150	5.390	5.110	5.220	5.220	26,232,400
2026-04-28	5.050	5.190	5.020	5.070	5.070	14,824,568
2026-04-27	4.970	5.100	4.890	5.090	5.090	17,618,100
2026-04-24	5.040	5.080	4.960	5.020	5.020	14,518,600
2026-04-23	5.130	5.170	5.030	5.080	5.080	14,737,900

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.0100 CNY
2020-07-17	0.0100 CNY
2019-07-10	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.