Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.360 | 3.650 | 3.350 | 3.560 | 3.560 | 44,216,241 |
| 2025-04-24 | 3.400 | 3.410 | 3.320 | 3.350 | 3.350 | 16,403,202 |
| 2025-04-23 | 3.360 | 3.420 | 3.330 | 3.400 | 3.400 | 12,138,100 |
| 2025-04-22 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 13,404,605 |
| 2025-04-21 | 3.280 | 3.340 | 3.220 | 3.340 | 3.340 | 11,349,000 |
| 2025-04-18 | 3.240 | 3.300 | 3.220 | 3.270 | 3.270 | 9,156,873 |
| 2025-04-17 | 3.230 | 3.280 | 3.220 | 3.270 | 3.270 | 9,435,500 |
| 2025-04-16 | 3.330 | 3.340 | 3.190 | 3.250 | 3.250 | 14,031,800 |
| 2025-04-15 | 3.340 | 3.420 | 3.300 | 3.350 | 3.350 | 17,607,980 |
| 2025-04-14 | 3.230 | 3.410 | 3.230 | 3.330 | 3.330 | 22,514,300 |
| 2025-04-11 | 3.120 | 3.240 | 3.120 | 3.190 | 3.190 | 15,648,821 |
| 2025-04-10 | 3.160 | 3.230 | 3.150 | 3.180 | 3.180 | 21,117,000 |
| 2025-04-09 | 3.020 | 3.130 | 2.780 | 3.110 | 3.110 | 29,077,802 |
| 2025-04-08 | 3.050 | 3.150 | 2.990 | 3.050 | 3.050 | 30,469,308 |
| 2025-04-07 | 3.320 | 3.320 | 3.130 | 3.130 | 3.130 | 24,479,600 |
| 2025-04-03 | 3.450 | 3.570 | 3.440 | 3.480 | 3.480 | 19,310,700 |
| 2025-04-02 | 3.450 | 3.540 | 3.380 | 3.500 | 3.500 | 26,936,300 |
| 2025-04-01 | 3.380 | 3.580 | 3.380 | 3.440 | 3.440 | 40,850,400 |
| 2025-03-31 | 3.380 | 3.540 | 3.380 | 3.380 | 3.380 | 52,814,924 |
| 2025-03-28 | 3.860 | 3.880 | 3.760 | 3.760 | 3.760 | 27,303,253 |
| 2025-03-27 | 3.940 | 3.960 | 3.820 | 3.840 | 3.840 | 27,974,720 |
| 2025-03-26 | 3.880 | 4.020 | 3.860 | 3.950 | 3.950 | 31,558,132 |
| 2025-03-25 | 4.000 | 4.040 | 3.810 | 3.880 | 3.880 | 52,640,322 |
| 2025-03-24 | 4.230 | 4.310 | 3.880 | 3.940 | 3.940 | 65,851,521 |
| 2025-03-21 | 4.880 | 4.880 | 4.210 | 4.230 | 4.230 | 111,048,817 |
| 2025-03-20 | 4.150 | 4.440 | 4.090 | 4.440 | 4.440 | 25,117,332 |
| 2025-03-19 | 4.050 | 4.200 | 4.010 | 4.040 | 4.040 | 32,843,617 |
| 2025-03-18 | 4.050 | 4.090 | 4.000 | 4.040 | 4.040 | 24,345,500 |
| 2025-03-17 | 3.900 | 4.170 | 3.890 | 4.010 | 4.010 | 45,349,699 |
| 2025-03-14 | 3.990 | 3.990 | 3.800 | 3.900 | 3.900 | 42,813,537 |
| 2025-03-13 | 3.930 | 4.100 | 3.880 | 3.980 | 3.980 | 49,035,859 |
| 2025-03-12 | 4.070 | 4.160 | 3.950 | 3.960 | 3.960 | 72,050,419 |
| 2025-03-11 | 3.740 | 4.220 | 3.740 | 4.010 | 4.010 | 111,680,924 |
| 2025-03-10 | 3.610 | 3.960 | 3.610 | 3.960 | 3.960 | 49,248,950 |
| 2025-03-07 | 3.500 | 3.780 | 3.440 | 3.600 | 3.600 | 40,714,592 |
| 2025-03-06 | 3.370 | 3.590 | 3.370 | 3.500 | 3.500 | 24,788,216 |
| 2025-03-05 | 3.390 | 3.420 | 3.320 | 3.370 | 3.370 | 10,960,002 |
| 2025-03-04 | 3.350 | 3.410 | 3.330 | 3.410 | 3.410 | 10,564,960 |
| 2025-03-03 | 3.380 | 3.440 | 3.340 | 3.370 | 3.370 | 13,337,000 |
| 2025-02-28 | 3.500 | 3.550 | 3.370 | 3.380 | 3.380 | 16,452,160 |
| 2025-02-27 | 3.530 | 3.580 | 3.460 | 3.530 | 3.530 | 18,064,221 |
| 2025-02-26 | 3.420 | 3.530 | 3.400 | 3.520 | 3.520 | 19,072,281 |
| 2025-02-25 | 3.330 | 3.440 | 3.320 | 3.400 | 3.400 | 15,005,400 |
| 2025-02-24 | 3.360 | 3.410 | 3.320 | 3.370 | 3.370 | 12,806,860 |
| 2025-02-21 | 3.380 | 3.390 | 3.300 | 3.350 | 3.350 | 13,625,001 |
| 2025-02-20 | 3.380 | 3.420 | 3.330 | 3.390 | 3.390 | 13,304,400 |
| 2025-02-19 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 11,208,000 |
| 2025-02-18 | 3.400 | 3.400 | 3.260 | 3.270 | 3.270 | 13,838,300 |
| 2025-02-17 | 3.320 | 3.400 | 3.290 | 3.380 | 3.380 | 17,097,672 |
| 2025-02-14 | 3.350 | 3.400 | 3.280 | 3.290 | 3.290 | 17,335,600 |
| 2025-02-13 | 3.410 | 3.430 | 3.340 | 3.340 | 3.340 | 8,727,000 |
| 2025-02-12 | 3.390 | 3.410 | 3.350 | 3.410 | 3.410 | 11,247,200 |
| 2025-02-11 | 3.430 | 3.440 | 3.350 | 3.390 | 3.390 | 9,533,100 |
| 2025-02-10 | 3.440 | 3.450 | 3.390 | 3.420 | 3.420 | 8,739,200 |
| 2025-02-07 | 3.360 | 3.420 | 3.330 | 3.390 | 3.390 | 12,837,700 |
| 2025-02-06 | 3.270 | 3.330 | 3.190 | 3.320 | 3.320 | 13,176,800 |
| 2025-02-05 | 3.250 | 3.300 | 3.200 | 3.260 | 3.260 | 9,804,802 |
| 2025-01-27 | 3.260 | 3.300 | 3.180 | 3.190 | 3.190 | 12,230,200 |
| 2025-01-24 | 3.210 | 3.260 | 3.160 | 3.240 | 3.240 | 11,427,548 |
| 2025-01-23 | 3.220 | 3.300 | 3.200 | 3.200 | 3.200 | 10,490,300 |
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.