Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.620 | 5.630 | 5.490 | 5.510 | 5.510 | 108,881,109 |
| 2024-07-19 | 5.680 | 5.680 | 5.580 | 5.630 | 5.630 | 80,220,550 |
| 2024-07-18 | 5.730 | 5.740 | 5.620 | 5.680 | 5.680 | 75,130,451 |
| 2024-07-17 | 5.720 | 5.750 | 5.660 | 5.730 | 5.730 | 66,639,194 |
| 2024-07-16 | 5.740 | 5.810 | 5.650 | 5.700 | 5.700 | 77,743,820 |
| 2024-07-15 | 5.620 | 5.740 | 5.600 | 5.720 | 5.720 | 63,920,594 |
| 2024-07-12 | 5.520 | 5.630 | 5.510 | 5.630 | 5.630 | 78,441,725 |
| 2024-07-11 | 5.560 | 5.610 | 5.490 | 5.500 | 5.500 | 86,058,773 |
| 2024-07-10 | 5.510 | 5.580 | 5.500 | 5.550 | 5.550 | 95,839,967 |
| 2024-07-09 | 5.790 | 5.830 | 5.740 | 5.800 | 5.800 | 74,270,801 |
| 2024-07-08 | 5.800 | 5.860 | 5.760 | 5.790 | 5.790 | 70,133,555 |
| 2024-07-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-07-04 | 5.930 | 5.970 | 5.900 | 5.920 | 5.920 | 60,941,276 |
| 2024-07-03 | 5.980 | 6.010 | 5.880 | 5.940 | 5.940 | 59,859,115 |
| 2024-07-02 | 5.880 | 5.980 | 5.880 | 5.960 | 5.960 | 103,842,189 |
| 2024-07-01 | 5.840 | 5.900 | 5.820 | 5.870 | 5.870 | 66,091,693 |
| 2024-06-28 | 5.810 | 5.850 | 5.760 | 5.840 | 5.840 | 60,033,228 |
| 2024-06-27 | 5.690 | 5.830 | 5.660 | 5.790 | 5.790 | 76,654,104 |
| 2024-06-26 | 5.660 | 5.720 | 5.650 | 5.680 | 5.680 | 44,662,270 |
| 2024-06-25 | 5.630 | 5.690 | 5.610 | 5.660 | 5.660 | 62,803,598 |
| 2024-06-24 | 5.630 | 5.650 | 5.560 | 5.610 | 5.610 | 56,295,024 |
| 2024-06-21 | 5.630 | 5.650 | 5.590 | 5.640 | 5.640 | 44,258,783 |
| 2024-06-20 | 5.630 | 5.640 | 5.570 | 5.630 | 5.630 | 41,683,663 |
| 2024-06-19 | 5.560 | 5.660 | 5.560 | 5.610 | 5.610 | 39,283,002 |
| 2024-06-18 | 5.560 | 5.600 | 5.480 | 5.580 | 5.580 | 51,787,020 |
| 2024-06-17 | 5.630 | 5.670 | 5.540 | 5.550 | 5.550 | 64,220,667 |
| 2024-06-14 | 5.660 | 5.680 | 5.590 | 5.640 | 5.640 | 54,892,669 |
| 2024-06-13 | 5.670 | 5.700 | 5.640 | 5.660 | 5.660 | 53,831,699 |
| 2024-06-12 | 5.650 | 5.700 | 5.550 | 5.670 | 5.670 | 76,645,095 |
| 2024-06-11 | 5.770 | 5.790 | 5.650 | 5.650 | 5.650 | 73,208,825 |
| 2024-06-07 | 5.720 | 5.780 | 5.710 | 5.770 | 5.770 | 48,933,833 |
| 2024-06-06 | 5.680 | 5.730 | 5.670 | 5.700 | 5.700 | 43,105,546 |
| 2024-06-05 | 5.760 | 5.770 | 5.660 | 5.680 | 5.680 | 45,830,515 |
| 2024-06-04 | 5.770 | 5.790 | 5.720 | 5.740 | 5.740 | 42,590,075 |
| 2024-06-03 | 5.840 | 5.850 | 5.710 | 5.770 | 5.770 | 66,483,672 |
| 2024-05-31 | 5.800 | 5.860 | 5.790 | 5.820 | 5.820 | 53,178,209 |
| 2024-05-30 | 5.820 | 5.890 | 5.760 | 5.790 | 5.790 | 59,295,943 |
| 2024-05-29 | 5.880 | 5.900 | 5.800 | 5.820 | 5.820 | 54,085,228 |
| 2024-05-28 | 5.890 | 5.930 | 5.850 | 5.880 | 5.880 | 54,679,416 |
| 2024-05-27 | 5.860 | 5.910 | 5.850 | 5.870 | 5.870 | 60,232,950 |
| 2024-05-24 | 5.870 | 5.930 | 5.830 | 5.850 | 5.850 | 52,916,254 |
| 2024-05-23 | 5.890 | 5.930 | 5.850 | 5.890 | 5.890 | 57,851,760 |
| 2024-05-22 | 5.800 | 5.920 | 5.780 | 5.890 | 5.890 | 90,091,819 |
| 2024-05-21 | 5.730 | 5.800 | 5.710 | 5.790 | 5.790 | 52,095,492 |
| 2024-05-20 | 5.790 | 5.850 | 5.700 | 5.730 | 5.730 | 85,961,489 |
| 2024-05-17 | 5.760 | 5.820 | 5.720 | 5.800 | 5.800 | 61,988,586 |
| 2024-05-16 | 5.680 | 5.790 | 5.670 | 5.750 | 5.750 | 70,373,604 |
| 2024-05-15 | 5.670 | 5.720 | 5.640 | 5.690 | 5.690 | 43,170,901 |
| 2024-05-14 | 5.680 | 5.740 | 5.660 | 5.670 | 5.670 | 81,065,828 |
| 2024-05-13 | 5.580 | 5.700 | 5.560 | 5.680 | 5.680 | 98,327,695 |
| 2024-05-10 | 5.590 | 5.610 | 5.570 | 5.590 | 5.590 | 55,003,899 |
| 2024-05-09 | 5.580 | 5.600 | 5.540 | 5.570 | 5.570 | 56,997,585 |
| 2024-05-08 | 5.550 | 5.630 | 5.550 | 5.580 | 5.580 | 54,390,323 |
| 2024-05-07 | 5.590 | 5.590 | 5.500 | 5.560 | 5.560 | 57,110,988 |
| 2024-05-06 | 5.620 | 5.650 | 5.550 | 5.570 | 5.570 | 90,463,538 |
| 2024-04-30 | 5.560 | 5.640 | 5.550 | 5.580 | 5.580 | 74,160,619 |
| 2024-04-29 | 5.480 | 5.540 | 5.420 | 5.530 | 5.530 | 93,196,034 |
| 2024-04-26 | 5.670 | 5.690 | 5.490 | 5.500 | 5.500 | 130,695,589 |
| 2024-04-25 | 5.640 | 5.690 | 5.610 | 5.680 | 5.680 | 52,624,242 |
| 2024-04-24 | 5.680 | 5.700 | 5.620 | 5.640 | 5.640 | 63,338,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.3100 CNY |
| 2022-07-15 | 0.3050 CNY |
| 2021-07-16 | 0.3000 CNY |
| 2020-07-15 | 0.3050 CNY |
| 2019-07-11 | 0.2860 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.