Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.750 | 5.760 | 5.670 | 5.680 | 5.680 | 68,968,217 |
| 2024-04-22 | 5.820 | 5.880 | 5.700 | 5.750 | 5.750 | 58,456,978 |
| 2024-04-19 | 5.800 | 5.860 | 5.780 | 5.800 | 5.800 | 51,306,069 |
| 2024-04-18 | 5.770 | 5.880 | 5.740 | 5.800 | 5.800 | 80,566,587 |
| 2024-04-17 | 5.650 | 5.760 | 5.600 | 5.750 | 5.750 | 71,168,947 |
| 2024-04-16 | 5.660 | 5.690 | 5.590 | 5.650 | 5.650 | 76,393,289 |
| 2024-04-15 | 5.600 | 5.700 | 5.550 | 5.660 | 5.660 | 86,802,022 |
| 2024-04-12 | 5.640 | 5.710 | 5.580 | 5.600 | 5.600 | 89,233,867 |
| 2024-04-11 | 5.680 | 5.710 | 5.630 | 5.660 | 5.660 | 46,792,479 |
| 2024-04-10 | 5.730 | 5.770 | 5.670 | 5.700 | 5.700 | 53,608,278 |
| 2024-04-09 | 5.740 | 5.780 | 5.680 | 5.710 | 5.710 | 60,502,256 |
| 2024-04-08 | 5.690 | 5.780 | 5.660 | 5.740 | 5.740 | 54,189,501 |
| 2024-04-03 | 5.700 | 5.730 | 5.640 | 5.690 | 5.690 | 41,546,527 |
| 2024-04-02 | 5.710 | 5.780 | 5.660 | 5.700 | 5.700 | 59,449,354 |
| 2024-04-01 | 5.690 | 5.740 | 5.640 | 5.710 | 5.710 | 59,646,449 |
| 2024-03-29 | 5.630 | 5.700 | 5.610 | 5.660 | 5.660 | 31,897,989 |
| 2024-03-28 | 5.690 | 5.700 | 5.610 | 5.650 | 5.650 | 83,271,600 |
| 2024-03-27 | 5.680 | 5.740 | 5.670 | 5.700 | 5.700 | 53,655,934 |
| 2024-03-26 | 5.690 | 5.720 | 5.660 | 5.700 | 5.700 | 58,399,049 |
| 2024-03-25 | 5.640 | 5.700 | 5.630 | 5.670 | 5.670 | 59,494,999 |
| 2024-03-22 | 5.620 | 5.670 | 5.580 | 5.650 | 5.650 | 69,526,375 |
| 2024-03-21 | 5.480 | 5.650 | 5.480 | 5.630 | 5.630 | 88,837,717 |
| 2024-03-20 | 5.400 | 5.510 | 5.360 | 5.490 | 5.490 | 62,205,272 |
| 2024-03-19 | 5.440 | 5.490 | 5.390 | 5.420 | 5.420 | 60,759,208 |
| 2024-03-18 | 5.440 | 5.480 | 5.410 | 5.460 | 5.460 | 62,577,056 |
| 2024-03-15 | 5.350 | 5.480 | 5.330 | 5.460 | 5.460 | 103,331,740 |
| 2024-03-14 | 5.300 | 5.370 | 5.280 | 5.330 | 5.330 | 67,942,782 |
| 2024-03-13 | 5.250 | 5.370 | 5.230 | 5.330 | 5.330 | 68,265,415 |
| 2024-03-12 | 5.370 | 5.400 | 5.250 | 5.260 | 5.260 | 89,983,708 |
| 2024-03-11 | 5.430 | 5.490 | 5.370 | 5.380 | 5.380 | 75,209,149 |
| 2024-03-08 | 5.360 | 5.450 | 5.360 | 5.450 | 5.450 | 87,813,202 |
| 2024-03-07 | 5.270 | 5.380 | 5.270 | 5.360 | 5.360 | 72,736,477 |
| 2024-03-06 | 5.290 | 5.370 | 5.280 | 5.290 | 5.290 | 78,212,146 |
| 2024-03-05 | 5.180 | 5.300 | 5.170 | 5.280 | 5.280 | 84,998,106 |
| 2024-03-04 | 5.180 | 5.220 | 5.160 | 5.190 | 5.190 | 56,178,385 |
| 2024-03-01 | 5.190 | 5.270 | 5.170 | 5.200 | 5.200 | 81,789,229 |
| 2024-02-29 | 5.170 | 5.210 | 5.150 | 5.180 | 5.180 | 83,985,850 |
| 2024-02-28 | 5.160 | 5.230 | 5.100 | 5.180 | 5.180 | 101,204,982 |
| 2024-02-27 | 5.170 | 5.240 | 5.130 | 5.150 | 5.150 | 74,109,269 |
| 2024-02-26 | 5.320 | 5.330 | 5.150 | 5.170 | 5.170 | 97,110,599 |
| 2024-02-23 | 5.260 | 5.380 | 5.260 | 5.330 | 5.330 | 76,955,657 |
| 2024-02-22 | 5.250 | 5.280 | 5.210 | 5.260 | 5.260 | 61,948,023 |
| 2024-02-21 | 5.140 | 5.310 | 5.130 | 5.250 | 5.250 | 105,327,673 |
| 2024-02-20 | 5.090 | 5.170 | 5.060 | 5.160 | 5.160 | 93,547,978 |
| 2024-02-19 | 4.970 | 5.110 | 4.910 | 5.100 | 5.100 | 139,767,844 |
| 2024-02-08 | 5.010 | 5.010 | 4.860 | 4.990 | 4.990 | 189,154,197 |
| 2024-02-07 | 5.100 | 5.100 | 4.940 | 5.020 | 5.020 | 204,264,760 |
| 2024-02-06 | 5.120 | 5.150 | 5.030 | 5.100 | 5.100 | 140,030,793 |
| 2024-02-05 | 5.100 | 5.140 | 5.030 | 5.130 | 5.130 | 155,283,464 |
| 2024-02-02 | 5.050 | 5.150 | 5.000 | 5.080 | 5.080 | 141,719,065 |
| 2024-02-01 | 5.090 | 5.110 | 5.020 | 5.050 | 5.050 | 84,685,883 |
| 2024-01-31 | 5.030 | 5.130 | 5.030 | 5.100 | 5.100 | 116,956,313 |
| 2024-01-30 | 5.050 | 5.120 | 5.000 | 5.050 | 5.050 | 109,389,060 |
| 2024-01-29 | 4.960 | 5.120 | 4.950 | 5.080 | 5.080 | 167,381,939 |
| 2024-01-26 | 4.900 | 4.980 | 4.880 | 4.960 | 4.960 | 98,867,684 |
| 2024-01-25 | 4.870 | 4.910 | 4.860 | 4.900 | 4.900 | 83,613,929 |
| 2024-01-24 | 4.780 | 4.880 | 4.770 | 4.870 | 4.870 | 96,829,846 |
| 2024-01-23 | 4.750 | 4.790 | 4.710 | 4.760 | 4.760 | 71,701,635 |
| 2024-01-22 | 4.810 | 4.850 | 4.730 | 4.760 | 4.760 | 121,225,168 |
| 2024-01-19 | 4.800 | 4.840 | 4.760 | 4.820 | 4.820 | 80,366,534 |
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.