Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.090 | 5.200 | 5.080 | 5.160 | 5.160 | 14,608,800 |
| 2026-04-21 | 5.290 | 5.300 | 5.070 | 5.120 | 5.120 | 27,896,600 |
| 2026-04-20 | 5.210 | 5.340 | 5.210 | 5.310 | 5.310 | 15,710,100 |
| 2026-04-17 | 5.240 | 5.290 | 5.130 | 5.260 | 5.260 | 16,533,000 |
| 2026-04-16 | 5.150 | 5.260 | 5.150 | 5.230 | 5.230 | 11,613,100 |
| 2026-04-15 | 5.260 | 5.280 | 5.130 | 5.150 | 5.150 | 11,985,100 |
| 2026-04-14 | 5.370 | 5.410 | 5.190 | 5.250 | 5.250 | 15,447,300 |
| 2026-04-13 | 5.240 | 5.330 | 5.170 | 5.330 | 5.330 | 12,488,800 |
| 2026-04-10 | 5.190 | 5.380 | 5.190 | 5.270 | 5.270 | 18,235,950 |
| 2026-04-09 | 5.150 | 5.260 | 5.130 | 5.180 | 5.180 | 17,211,600 |
| 2026-04-08 | 5.060 | 5.230 | 5.050 | 5.180 | 5.180 | 16,179,400 |
| 2026-04-07 | 4.920 | 4.990 | 4.890 | 4.980 | 4.980 | 9,705,600 |
| 2026-04-03 | 5.050 | 5.080 | 4.910 | 4.920 | 4.920 | 13,494,600 |
| 2026-04-02 | 5.180 | 5.180 | 4.990 | 5.050 | 5.050 | 13,870,100 |
| 2026-04-01 | 5.150 | 5.220 | 5.120 | 5.180 | 5.180 | 14,722,916 |
| 2026-03-31 | 5.110 | 5.200 | 5.040 | 5.050 | 5.050 | 17,022,810 |
| 2026-03-30 | 5.050 | 5.130 | 5.000 | 5.100 | 5.100 | 12,031,500 |
| 2026-03-27 | 4.970 | 5.140 | 4.920 | 5.120 | 5.120 | 15,760,100 |
| 2026-03-26 | 5.150 | 5.210 | 4.980 | 5.020 | 5.020 | 23,444,000 |
| 2026-03-25 | 5.040 | 5.360 | 5.010 | 5.190 | 5.190 | 34,560,272 |
| 2026-03-24 | 4.800 | 5.040 | 4.700 | 5.040 | 5.040 | 34,525,203 |
| 2026-03-23 | 5.020 | 5.090 | 4.680 | 4.710 | 4.710 | 30,721,985 |
| 2026-03-20 | 5.300 | 5.320 | 5.110 | 5.110 | 5.110 | 16,415,800 |
| 2026-03-19 | 5.300 | 5.340 | 5.200 | 5.230 | 5.230 | 17,787,900 |
| 2026-03-18 | 5.400 | 5.430 | 5.300 | 5.360 | 5.360 | 16,066,800 |
| 2026-03-17 | 5.450 | 5.600 | 5.360 | 5.380 | 5.380 | 22,680,800 |
| 2026-03-16 | 5.430 | 5.470 | 5.350 | 5.430 | 5.430 | 17,661,300 |
| 2026-03-13 | 5.540 | 5.630 | 5.430 | 5.450 | 5.450 | 21,399,201 |
| 2026-03-12 | 5.700 | 5.720 | 5.540 | 5.560 | 5.560 | 21,508,100 |
| 2026-03-11 | 5.740 | 5.840 | 5.650 | 5.690 | 5.690 | 27,600,600 |
| 2026-03-10 | 5.840 | 5.880 | 5.690 | 5.740 | 5.740 | 22,823,080 |
| 2026-03-09 | 5.650 | 5.740 | 5.550 | 5.700 | 5.700 | 35,365,300 |
| 2026-03-06 | 5.500 | 5.890 | 5.450 | 5.800 | 5.800 | 50,204,501 |
| 2026-03-05 | 5.450 | 5.650 | 5.380 | 5.560 | 5.560 | 53,781,000 |
| 2026-03-04 | 5.390 | 5.450 | 5.280 | 5.360 | 5.360 | 33,307,100 |
| 2026-03-03 | 5.800 | 5.910 | 5.430 | 5.440 | 5.440 | 50,866,400 |
| 2026-03-02 | 6.000 | 6.090 | 5.820 | 5.860 | 5.860 | 51,625,000 |
| 2026-02-27 | 6.220 | 6.360 | 6.100 | 6.200 | 6.200 | 54,734,000 |
| 2026-02-26 | 5.980 | 6.390 | 5.930 | 6.340 | 6.340 | 86,876,005 |
| 2026-02-25 | 6.150 | 6.210 | 5.960 | 5.990 | 5.990 | 87,950,999 |
| 2026-02-24 | 5.930 | 6.250 | 5.840 | 6.160 | 6.160 | 98,090,964 |
| 2026-02-13 | 5.700 | 6.180 | 5.600 | 5.850 | 5.850 | 135,275,001 |
| 2026-02-12 | 5.160 | 5.670 | 5.060 | 5.670 | 5.670 | 70,217,971 |
| 2026-02-11 | 5.180 | 5.200 | 5.140 | 5.150 | 5.150 | 7,796,100 |
| 2026-02-10 | 5.200 | 5.220 | 5.140 | 5.190 | 5.190 | 8,997,900 |
| 2026-02-09 | 5.160 | 5.210 | 5.160 | 5.190 | 5.190 | 10,948,100 |
| 2026-02-06 | 5.120 | 5.190 | 5.100 | 5.150 | 5.150 | 10,763,500 |
| 2026-02-05 | 5.210 | 5.240 | 5.150 | 5.150 | 5.150 | 12,555,740 |
| 2026-02-04 | 5.160 | 5.230 | 5.120 | 5.220 | 5.220 | 12,389,203 |
| 2026-02-03 | 5.160 | 5.160 | 5.050 | 5.130 | 5.130 | 10,900,900 |
| 2026-02-02 | 5.020 | 5.160 | 5.020 | 5.020 | 5.020 | 14,832,100 |
| 2026-01-30 | 5.200 | 5.250 | 5.150 | 5.220 | 5.220 | 12,028,100 |
| 2026-01-29 | 5.260 | 5.270 | 5.150 | 5.200 | 5.200 | 17,694,150 |
| 2026-01-28 | 5.330 | 5.360 | 5.230 | 5.280 | 5.280 | 14,503,000 |
| 2026-01-27 | 5.350 | 5.400 | 5.200 | 5.360 | 5.360 | 20,815,602 |
| 2026-01-26 | 5.580 | 5.600 | 5.340 | 5.350 | 5.350 | 27,049,902 |
| 2026-01-23 | 5.460 | 5.560 | 5.460 | 5.560 | 5.560 | 22,532,124 |
| 2026-01-22 | 5.400 | 5.530 | 5.390 | 5.480 | 5.480 | 19,398,334 |
| 2026-01-21 | 5.340 | 5.470 | 5.330 | 5.400 | 5.400 | 15,457,512 |
| 2026-01-20 | 5.490 | 5.490 | 5.380 | 5.400 | 5.400 | 15,645,300 |
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.