Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.500 | 5.500 | 5.390 | 5.500 | 5.500 | 16,275,500 |
| 2026-01-16 | 5.420 | 5.540 | 5.420 | 5.510 | 5.510 | 24,806,078 |
| 2026-01-15 | 5.380 | 5.410 | 5.330 | 5.400 | 5.400 | 17,241,000 |
| 2026-01-14 | 5.520 | 5.520 | 5.380 | 5.400 | 5.400 | 32,513,120 |
| 2026-01-13 | 5.630 | 5.650 | 5.470 | 5.490 | 5.490 | 37,204,100 |
| 2026-01-12 | 5.690 | 5.690 | 5.580 | 5.620 | 5.620 | 40,769,800 |
| 2026-01-09 | 5.760 | 5.800 | 5.600 | 5.690 | 5.690 | 48,305,700 |
| 2026-01-08 | 5.640 | 5.830 | 5.620 | 5.760 | 5.760 | 47,526,798 |
| 2026-01-07 | 5.660 | 5.800 | 5.560 | 5.590 | 5.590 | 40,269,200 |
| 2026-01-06 | 5.490 | 5.950 | 5.490 | 5.730 | 5.730 | 55,794,462 |
| 2026-01-05 | 5.570 | 5.570 | 5.440 | 5.490 | 5.490 | 25,008,500 |
| 2025-12-31 | 5.490 | 5.620 | 5.370 | 5.580 | 5.580 | 35,720,521 |
| 2025-12-30 | 5.470 | 5.470 | 5.350 | 5.390 | 5.390 | 21,832,421 |
| 2025-12-29 | 5.550 | 5.550 | 5.420 | 5.470 | 5.470 | 24,944,446 |
| 2025-12-26 | 5.460 | 5.630 | 5.460 | 5.500 | 5.500 | 36,873,674 |
| 2025-12-25 | 5.360 | 5.810 | 5.300 | 5.600 | 5.600 | 54,414,936 |
| 2025-12-24 | 5.450 | 5.520 | 5.300 | 5.390 | 5.390 | 38,310,800 |
| 2025-12-23 | 5.720 | 5.740 | 5.400 | 5.450 | 5.450 | 68,639,190 |
| 2025-12-22 | 5.510 | 5.920 | 5.400 | 5.800 | 5.800 | 97,453,213 |
| 2025-12-19 | 5.300 | 5.490 | 5.240 | 5.380 | 5.380 | 40,403,500 |
| 2025-12-18 | 5.160 | 5.340 | 5.100 | 5.190 | 5.190 | 33,026,062 |
| 2025-12-17 | 5.200 | 5.270 | 5.060 | 5.140 | 5.140 | 27,130,786 |
| 2025-12-16 | 5.180 | 5.380 | 5.130 | 5.220 | 5.220 | 48,176,760 |
| 2025-12-15 | 4.970 | 5.100 | 4.910 | 5.050 | 5.050 | 19,281,201 |
| 2025-12-12 | 4.920 | 5.000 | 4.910 | 4.930 | 4.930 | 9,274,300 |
| 2025-12-11 | 4.980 | 5.030 | 4.910 | 4.950 | 4.950 | 13,899,100 |
| 2025-12-10 | 4.990 | 5.020 | 4.960 | 5.000 | 5.000 | 7,535,100 |
| 2025-12-09 | 5.090 | 5.090 | 4.980 | 5.000 | 5.000 | 9,655,600 |
| 2025-12-08 | 5.080 | 5.100 | 5.040 | 5.080 | 5.080 | 10,935,600 |
| 2025-12-05 | 4.950 | 5.060 | 4.930 | 5.060 | 5.060 | 11,119,400 |
| 2025-12-04 | 4.970 | 5.050 | 4.900 | 4.970 | 4.970 | 13,078,800 |
| 2025-12-03 | 5.020 | 5.070 | 4.960 | 4.980 | 4.980 | 12,410,600 |
| 2025-12-02 | 5.080 | 5.080 | 5.000 | 5.040 | 5.040 | 12,255,900 |
| 2025-12-01 | 5.100 | 5.170 | 5.070 | 5.090 | 5.090 | 14,255,726 |
| 2025-11-28 | 4.940 | 5.090 | 4.920 | 5.090 | 5.090 | 18,929,060 |
| 2025-11-27 | 4.940 | 4.990 | 4.920 | 4.950 | 4.950 | 12,070,300 |
| 2025-11-26 | 4.930 | 5.020 | 4.900 | 4.940 | 4.940 | 13,796,600 |
| 2025-11-25 | 4.890 | 4.950 | 4.870 | 4.920 | 4.920 | 13,416,600 |
| 2025-11-24 | 4.880 | 4.900 | 4.830 | 4.880 | 4.880 | 14,763,300 |
| 2025-11-21 | 5.020 | 5.080 | 4.840 | 4.860 | 4.860 | 26,293,400 |
| 2025-11-20 | 5.170 | 5.220 | 5.050 | 5.080 | 5.080 | 19,242,402 |
| 2025-11-19 | 5.150 | 5.240 | 5.110 | 5.140 | 5.140 | 16,967,200 |
| 2025-11-18 | 5.360 | 5.370 | 5.180 | 5.220 | 5.220 | 27,274,900 |
| 2025-11-17 | 5.330 | 5.430 | 5.330 | 5.390 | 5.390 | 21,478,260 |
| 2025-11-14 | 5.440 | 5.500 | 5.390 | 5.390 | 5.390 | 21,601,700 |
| 2025-11-13 | 5.460 | 5.510 | 5.360 | 5.470 | 5.470 | 22,885,700 |
| 2025-11-12 | 5.620 | 5.620 | 5.450 | 5.500 | 5.500 | 31,665,140 |
| 2025-11-11 | 5.480 | 5.650 | 5.440 | 5.640 | 5.640 | 47,029,400 |
| 2025-11-10 | 5.440 | 5.550 | 5.350 | 5.480 | 5.480 | 33,623,600 |
| 2025-11-07 | 5.390 | 5.670 | 5.250 | 5.470 | 5.470 | 50,066,525 |
| 2025-11-06 | 5.400 | 5.420 | 5.340 | 5.400 | 5.400 | 25,813,460 |
| 2025-11-05 | 5.400 | 5.460 | 5.330 | 5.450 | 5.450 | 25,858,869 |
| 2025-11-04 | 5.600 | 5.600 | 5.400 | 5.460 | 5.460 | 32,011,104 |
| 2025-11-03 | 5.600 | 5.610 | 5.430 | 5.530 | 5.530 | 39,306,608 |
| 2025-10-31 | 5.600 | 5.670 | 5.540 | 5.640 | 5.640 | 49,502,372 |
| 2025-10-30 | 5.580 | 5.890 | 5.460 | 5.730 | 5.730 | 79,266,368 |
| 2025-10-29 | 5.600 | 5.650 | 5.470 | 5.530 | 5.530 | 71,062,700 |
| 2025-10-28 | 5.560 | 5.970 | 5.540 | 5.740 | 5.740 | 115,822,360 |
| 2025-10-27 | 5.450 | 5.540 | 5.390 | 5.430 | 5.430 | 40,100,900 |
| 2025-10-24 | 5.590 | 5.600 | 5.430 | 5.490 | 5.490 | 49,450,600 |
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.