Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.590 | 5.600 | 5.430 | 5.490 | 5.490 | 49,450,600 |
| 2025-10-23 | 5.890 | 5.950 | 5.500 | 5.600 | 5.600 | 65,748,200 |
| 2025-10-22 | 6.000 | 6.030 | 5.780 | 5.830 | 5.830 | 96,366,862 |
| 2025-10-21 | 5.720 | 6.070 | 5.570 | 6.070 | 6.070 | 61,861,070 |
| 2025-10-20 | 5.760 | 5.790 | 5.430 | 5.520 | 5.520 | 87,227,782 |
| 2025-10-17 | 6.120 | 6.280 | 5.570 | 5.740 | 5.740 | 128,830,143 |
| 2025-10-16 | 6.720 | 6.730 | 6.130 | 6.140 | 6.140 | 181,516,684 |
| 2025-10-15 | 6.100 | 6.120 | 5.830 | 6.120 | 6.120 | 39,744,661 |
| 2025-10-14 | 5.330 | 5.890 | 5.330 | 5.560 | 5.560 | 116,908,361 |
| 2025-10-13 | 5.200 | 5.470 | 5.150 | 5.350 | 5.350 | 99,282,495 |
| 2025-10-10 | 4.970 | 5.500 | 4.970 | 5.500 | 5.500 | 88,148,897 |
| 2025-10-09 | 5.340 | 5.340 | 4.980 | 5.000 | 5.000 | 117,287,072 |
| 2025-09-30 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 32,309,748 |
| 2025-09-29 | 4.620 | 4.690 | 4.510 | 4.640 | 4.640 | 27,050,832 |
| 2025-09-26 | 4.590 | 4.850 | 4.550 | 4.650 | 4.650 | 32,163,800 |
| 2025-09-25 | 4.690 | 4.730 | 4.590 | 4.590 | 4.590 | 17,143,840 |
| 2025-09-24 | 4.710 | 4.740 | 4.640 | 4.680 | 4.680 | 16,742,000 |
| 2025-09-23 | 4.640 | 4.730 | 4.500 | 4.710 | 4.710 | 25,518,200 |
| 2025-09-22 | 4.620 | 4.670 | 4.570 | 4.640 | 4.640 | 17,737,400 |
| 2025-09-19 | 4.750 | 4.750 | 4.570 | 4.610 | 4.610 | 22,979,700 |
| 2025-09-18 | 4.840 | 4.920 | 4.700 | 4.780 | 4.780 | 28,919,131 |
| 2025-09-17 | 4.810 | 4.930 | 4.810 | 4.860 | 4.860 | 21,778,012 |
| 2025-09-16 | 4.750 | 4.880 | 4.700 | 4.860 | 4.860 | 29,728,836 |
| 2025-09-15 | 4.680 | 4.770 | 4.660 | 4.750 | 4.750 | 25,559,500 |
| 2025-09-12 | 4.690 | 4.720 | 4.640 | 4.650 | 4.650 | 16,687,100 |
| 2025-09-11 | 4.660 | 4.690 | 4.530 | 4.680 | 4.680 | 19,607,920 |
| 2025-09-10 | 4.670 | 4.820 | 4.650 | 4.690 | 4.690 | 24,001,599 |
| 2025-09-09 | 4.710 | 4.730 | 4.630 | 4.640 | 4.640 | 16,320,300 |
| 2025-09-08 | 4.580 | 4.710 | 4.530 | 4.710 | 4.710 | 27,205,603 |
| 2025-09-05 | 4.500 | 4.640 | 4.420 | 4.620 | 4.620 | 27,662,100 |
| 2025-09-04 | 4.520 | 4.570 | 4.400 | 4.480 | 4.480 | 20,794,200 |
| 2025-09-03 | 4.630 | 4.750 | 4.470 | 4.480 | 4.480 | 23,251,202 |
| 2025-09-02 | 4.640 | 4.670 | 4.470 | 4.650 | 4.650 | 30,398,100 |
| 2025-09-01 | 4.730 | 4.770 | 4.600 | 4.630 | 4.630 | 34,519,600 |
| 2025-08-29 | 4.740 | 4.790 | 4.650 | 4.770 | 4.770 | 26,924,931 |
| 2025-08-28 | 4.830 | 4.920 | 4.500 | 4.730 | 4.730 | 39,675,500 |
| 2025-08-27 | 4.980 | 5.130 | 4.830 | 4.830 | 4.830 | 33,409,868 |
| 2025-08-26 | 4.900 | 5.000 | 4.870 | 4.980 | 4.980 | 27,472,376 |
| 2025-08-25 | 4.920 | 4.980 | 4.860 | 4.910 | 4.910 | 25,860,828 |
| 2025-08-22 | 4.910 | 4.920 | 4.840 | 4.910 | 4.910 | 19,563,918 |
| 2025-08-21 | 4.960 | 4.970 | 4.870 | 4.900 | 4.900 | 22,536,502 |
| 2025-08-20 | 4.870 | 4.950 | 4.850 | 4.940 | 4.940 | 27,029,958 |
| 2025-08-19 | 4.820 | 4.920 | 4.790 | 4.890 | 4.890 | 30,056,134 |
| 2025-08-18 | 4.750 | 4.820 | 4.720 | 4.790 | 4.790 | 21,118,616 |
| 2025-08-15 | 4.800 | 4.890 | 4.750 | 4.770 | 4.770 | 19,846,431 |
| 2025-08-14 | 4.950 | 4.960 | 4.780 | 4.800 | 4.800 | 23,940,216 |
| 2025-08-13 | 4.850 | 4.960 | 4.850 | 4.950 | 4.950 | 27,648,500 |
| 2025-08-12 | 4.840 | 4.900 | 4.820 | 4.850 | 4.850 | 18,843,516 |
| 2025-08-11 | 4.800 | 4.880 | 4.800 | 4.850 | 4.850 | 20,316,600 |
| 2025-08-08 | 4.830 | 4.870 | 4.780 | 4.820 | 4.820 | 14,673,073 |
| 2025-08-07 | 4.840 | 4.920 | 4.800 | 4.840 | 4.840 | 21,757,433 |
| 2025-08-06 | 4.800 | 4.860 | 4.750 | 4.850 | 4.850 | 26,991,116 |
| 2025-08-05 | 4.680 | 4.860 | 4.680 | 4.790 | 4.790 | 28,355,730 |
| 2025-08-04 | 4.620 | 4.690 | 4.560 | 4.690 | 4.690 | 17,317,960 |
| 2025-08-01 | 4.600 | 4.790 | 4.580 | 4.680 | 4.680 | 30,192,810 |
| 2025-07-31 | 4.570 | 4.640 | 4.560 | 4.580 | 4.580 | 15,813,300 |
| 2025-07-30 | 4.620 | 4.630 | 4.520 | 4.580 | 4.580 | 17,687,700 |
| 2025-07-29 | 4.690 | 4.700 | 4.570 | 4.630 | 4.630 | 20,866,200 |
| 2025-07-28 | 4.710 | 4.750 | 4.680 | 4.690 | 4.690 | 17,191,300 |
| 2025-07-25 | 4.700 | 4.720 | 4.670 | 4.710 | 4.710 | 14,220,124 |
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.