Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 6,128,200 |
| 2026-10-20 | 3.880 | 3.880 | 3.790 | 3.820 | 3.820 | 7,220,200 |
| 2026-10-19 | 3.830 | 3.880 | 3.790 | 3.850 | 3.850 | 12,203,500 |
| 2026-10-16 | 3.750 | 3.880 | 3.730 | 3.820 | 3.820 | 13,869,800 |
| 2026-10-15 | 3.770 | 3.790 | 3.700 | 3.720 | 3.720 | 7,288,500 |
| 2026-10-14 | 3.890 | 3.910 | 3.790 | 3.800 | 3.800 | 7,187,300 |
| 2026-10-13 | 3.840 | 3.920 | 3.770 | 3.910 | 3.910 | 8,811,600 |
| 2026-10-12 | 3.890 | 3.930 | 3.860 | 3.870 | 3.870 | 5,075,300 |
| 2026-10-09 | 3.860 | 3.900 | 3.760 | 3.900 | 3.900 | 10,328,100 |
| 2026-10-08 | 3.890 | 3.970 | 3.830 | 3.860 | 3.860 | 8,596,000 |
| 2026-09-30 | 3.910 | 4.050 | 3.870 | 3.900 | 3.900 | 9,717,553 |
| 2026-09-29 | 3.890 | 3.930 | 3.850 | 3.890 | 3.890 | 5,760,920 |
| 2026-09-28 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 8,072,200 |
| 2026-09-24 | 3.960 | 3.970 | 3.850 | 3.900 | 3.900 | 7,243,700 |
| 2026-09-23 | 3.930 | 3.980 | 3.890 | 3.920 | 3.920 | 7,919,900 |
| 2026-09-22 | 3.960 | 3.970 | 3.900 | 3.940 | 3.940 | 6,916,400 |
| 2026-09-21 | 3.890 | 3.990 | 3.890 | 3.940 | 3.940 | 7,776,800 |
| 2026-09-18 | 3.970 | 3.990 | 3.900 | 3.900 | 3.900 | 10,236,400 |
| 2026-09-17 | 3.850 | 3.990 | 3.850 | 3.980 | 3.980 | 9,548,400 |
| 2026-09-16 | 3.900 | 3.930 | 3.840 | 3.870 | 3.870 | 7,465,400 |
| 2026-09-15 | 4.020 | 4.050 | 3.890 | 3.890 | 3.890 | 10,937,000 |
| 2026-09-14 | 3.900 | 4.130 | 3.900 | 4.030 | 4.030 | 16,251,803 |
| 2026-09-11 | 3.950 | 3.970 | 3.880 | 3.930 | 3.930 | 9,726,400 |
| 2026-09-10 | 4.040 | 4.040 | 3.960 | 3.970 | 3.970 | 6,696,880 |
| 2026-09-09 | 4.040 | 4.060 | 4.000 | 4.030 | 4.030 | 7,041,200 |
| 2026-09-08 | 4.030 | 4.060 | 4.010 | 4.050 | 4.050 | 8,958,540 |
| 2026-09-07 | 4.010 | 4.070 | 3.990 | 4.030 | 4.030 | 7,618,900 |
| 2026-09-04 | 4.080 | 4.110 | 4.020 | 4.040 | 4.040 | 7,133,850 |
| 2026-09-03 | 4.120 | 4.140 | 4.040 | 4.050 | 4.050 | 8,156,000 |
| 2026-09-02 | 4.090 | 4.120 | 4.040 | 4.110 | 4.110 | 7,978,800 |
| 2026-09-01 | 4.090 | 4.130 | 4.060 | 4.100 | 4.100 | 8,769,300 |
| 2026-08-31 | 4.070 | 4.110 | 4.040 | 4.090 | 4.090 | 8,451,200 |
| 2026-08-28 | 4.060 | 4.100 | 4.060 | 4.070 | 4.070 | 6,500,500 |
| 2026-08-27 | 4.100 | 4.140 | 4.030 | 4.060 | 4.060 | 7,738,700 |
| 2026-08-26 | 4.100 | 4.200 | 4.070 | 4.100 | 4.100 | 10,190,100 |
| 2026-08-25 | 3.980 | 4.110 | 3.950 | 4.090 | 4.090 | 10,480,932 |
| 2026-08-24 | 4.030 | 4.030 | 3.930 | 3.980 | 3.980 | 6,462,300 |
| 2026-08-21 | 3.930 | 4.020 | 3.890 | 4.010 | 4.010 | 7,964,643 |
| 2026-08-20 | 3.860 | 3.970 | 3.850 | 3.960 | 3.960 | 8,188,600 |
| 2026-08-19 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 9,635,300 |
| 2026-08-18 | 4.060 | 4.060 | 3.980 | 4.010 | 4.010 | 7,411,940 |
| 2026-08-17 | 3.980 | 4.070 | 3.940 | 4.050 | 4.050 | 11,009,600 |
| 2026-08-14 | 4.020 | 4.110 | 3.960 | 3.990 | 3.990 | 12,417,600 |
| 2026-08-13 | 4.030 | 4.070 | 3.970 | 3.990 | 3.990 | 7,688,500 |
| 2026-08-12 | 4.000 | 4.040 | 3.970 | 4.040 | 4.040 | 6,761,700 |
| 2026-08-11 | 4.050 | 4.050 | 3.960 | 4.020 | 4.020 | 6,701,650 |
| 2026-08-10 | 3.990 | 4.050 | 3.950 | 4.040 | 4.040 | 8,285,200 |
| 2026-08-07 | 4.000 | 4.000 | 3.910 | 3.990 | 3.990 | 7,518,800 |
| 2026-08-06 | 4.010 | 4.020 | 3.910 | 4.000 | 4.000 | 9,789,008 |
| 2026-08-05 | 4.040 | 4.040 | 3.940 | 3.990 | 3.990 | 8,932,300 |
| 2026-08-04 | 4.020 | 4.040 | 3.970 | 4.000 | 4.000 | 8,850,700 |
| 2026-08-03 | 3.950 | 4.040 | 3.910 | 4.020 | 4.020 | 8,554,898 |
| 2026-07-31 | 3.900 | 3.950 | 3.860 | 3.920 | 3.920 | 8,861,500 |
| 2026-07-30 | 3.860 | 3.980 | 3.830 | 3.850 | 3.850 | 10,402,800 |
| 2026-07-29 | 3.770 | 3.910 | 3.680 | 3.900 | 3.900 | 16,457,901 |
| 2026-07-28 | 3.700 | 3.780 | 3.670 | 3.730 | 3.730 | 10,344,300 |
| 2026-07-27 | 3.580 | 3.710 | 3.520 | 3.700 | 3.700 | 11,289,200 |
| 2026-07-24 | 3.580 | 3.600 | 3.500 | 3.530 | 3.530 | 7,702,701 |
| 2026-07-23 | 3.410 | 3.610 | 3.400 | 3.600 | 3.600 | 15,569,502 |
| 2026-07-22 | 3.490 | 3.500 | 3.400 | 3.430 | 3.430 | 12,912,718 |
Page 1 of 1 · 60 trading days
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.