Bank of Beijing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.800	4.840	4.760	4.820	4.820	80,366,534
2024-01-18	4.840	4.850	4.670	4.810	4.810	147,632,603
2024-01-17	4.790	4.890	4.790	4.830	4.830	130,971,078
2024-01-16	4.720	4.790	4.710	4.780	4.780	83,462,715
2024-01-15	4.680	4.740	4.660	4.720	4.720	67,912,053
2024-01-12	4.620	4.690	4.620	4.680	4.680	51,889,806
2024-01-11	4.670	4.680	4.620	4.630	4.630	63,281,014
2024-01-10	4.670	4.700	4.650	4.670	4.670	63,296,506
2024-01-09	4.640	4.690	4.610	4.670	4.670	84,070,095
2024-01-08	4.650	4.680	4.620	4.650	4.650	81,258,970
2024-01-05	4.620	4.690	4.600	4.650	4.650	115,671,295
2024-01-04	4.570	4.620	4.570	4.610	4.610	67,140,894
2024-01-03	4.550	4.590	4.540	4.580	4.580	52,071,630
2024-01-02	4.530	4.570	4.520	4.550	4.550	57,304,628
2023-12-29	4.520	4.540	4.510	4.530	4.530	47,937,981
2023-12-28	4.470	4.530	4.460	4.520	4.520	81,454,912
2023-12-27	4.430	4.470	4.410	4.470	4.470	51,102,913
2023-12-26	4.410	4.450	4.400	4.430	4.430	43,740,433
2023-12-25	4.420	4.430	4.400	4.410	4.410	46,998,135
2023-12-22	4.400	4.440	4.370	4.420	4.420	80,507,411
2023-12-21	4.460	4.470	4.380	4.400	4.400	127,133,597
2023-12-20	4.470	4.500	4.460	4.460	4.460	47,380,873
2023-12-19	4.480	4.500	4.460	4.470	4.470	43,027,153
2023-12-18	4.490	4.510	4.470	4.480	4.480	45,193,317
2023-12-15	4.510	4.530	4.480	4.480	4.480	50,461,706
2023-12-14	4.540	4.550	4.510	4.510	4.510	32,066,481
2023-12-13	4.560	4.580	4.530	4.530	4.530	33,334,978
2023-12-12	4.510	4.570	4.500	4.570	4.570	60,285,963
2023-12-11	4.530	4.540	4.450	4.520	4.520	80,518,029
2023-12-08	4.530	4.570	4.510	4.540	4.540	75,709,966
2023-12-07	4.490	4.540	4.470	4.520	4.520	60,880,800
2023-12-06	4.530	4.530	4.460	4.480	4.480	64,718,981
2023-12-05	4.580	4.590	4.520	4.530	4.530	50,056,794
2023-12-04	4.550	4.590	4.550	4.590	4.590	56,135,146
2023-12-01	4.540	4.570	4.530	4.550	4.550	47,357,988
2023-11-30	4.500	4.550	4.490	4.530	4.530	49,619,220
2023-11-29	4.520	4.530	4.490	4.500	4.500	41,930,036
2023-11-28	4.550	4.550	4.510	4.520	4.520	38,121,271
2023-11-27	4.550	4.560	4.520	4.540	4.540	44,362,023
2023-11-24	4.530	4.560	4.520	4.550	4.550	52,656,306
2023-11-23	4.530	4.540	4.520	4.530	4.530	31,202,652
2023-11-22	4.520	4.550	4.510	4.520	4.520	43,656,495
2023-11-21	4.500	4.540	4.490	4.520	4.520	56,718,560
2023-11-20	4.480	4.500	4.470	4.490	4.490	36,927,565
2023-11-17	4.490	4.500	4.460	4.470	4.470	39,123,968
2023-11-16	4.490	4.510	4.470	4.490	4.490	35,427,861
2023-11-15	4.490	4.510	4.480	4.480	4.480	33,363,528
2023-11-14	4.460	4.490	4.450	4.480	4.480	34,034,196
2023-11-13	4.480	4.490	4.440	4.460	4.460	46,268,912
2023-11-10	4.490	4.500	4.460	4.470	4.470	46,530,083
2023-11-09	4.480	4.510	4.470	4.490	4.490	37,213,015
2023-11-08	4.500	4.500	4.470	4.480	4.480	67,273,452
2023-11-07	4.500	4.510	4.490	4.500	4.500	33,419,359
2023-11-06	4.530	4.540	4.490	4.500	4.500	86,804,504
2023-11-03	4.550	4.560	4.520	4.530	4.530	56,462,374
2023-11-02	4.520	4.570	4.520	4.550	4.550	52,329,753
2023-11-01	4.570	4.580	4.510	4.520	4.520	68,432,535
2023-10-31	4.540	4.570	4.520	4.560	4.560	64,490,277
2023-10-30	4.590	4.600	4.510	4.520	4.520	70,342,960
2023-10-27	4.580	4.630	4.570	4.590	4.590	61,007,632

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.