Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.500	4.590	4.490	4.580	4.580	74,318,161
2023-10-25	4.510	4.520	4.480	4.500	4.500	45,456,094
2023-10-24	4.530	4.550	4.480	4.490	4.490	73,720,770
2023-10-23	4.520	4.570	4.510	4.540	4.540	60,148,662
2023-10-20	4.530	4.560	4.490	4.530	4.530	63,156,740
2023-10-19	4.660	4.660	4.530	4.530	4.530	90,966,352
2023-10-18	4.680	4.700	4.650	4.650	4.650	54,647,671
2023-10-17	4.660	4.690	4.630	4.670	4.670	54,775,273
2023-10-16	4.650	4.660	4.630	4.650	4.650	47,343,182
2023-10-13	4.620	4.690	4.610	4.660	4.660	79,466,315
2023-10-12	4.600	4.640	4.590	4.640	4.640	74,264,531
2023-10-11	4.600	4.610	4.560	4.570	4.570	50,509,083
2023-10-10	4.620	4.630	4.580	4.590	4.590	55,358,215
2023-10-09	4.620	4.630	4.570	4.620	4.620	56,833,004
2023-09-28	4.630	4.650	4.610	4.630	4.630	38,940,156
2023-09-27	4.650	4.660	4.610	4.620	4.620	50,810,235
2023-09-26	4.670	4.670	4.640	4.650	4.650	38,162,721
2023-09-25	4.640	4.680	4.620	4.660	4.660	74,876,937
2023-09-22	4.620	4.650	4.590	4.640	4.640	68,683,481
2023-09-21	4.640	4.650	4.600	4.630	4.630	55,960,258
2023-09-20	4.630	4.650	4.610	4.640	4.640	50,641,936
2023-09-19	4.580	4.630	4.580	4.630	4.630	47,349,335
2023-09-18	4.580	4.600	4.550	4.600	4.600	45,519,546
2023-09-15	4.640	4.640	4.570	4.580	4.580	87,247,210
2023-09-14	4.590	4.640	4.580	4.620	4.620	71,573,703
2023-09-13	4.590	4.610	4.570	4.600	4.600	40,441,116
2023-09-12	4.580	4.600	4.570	4.570	4.570	30,197,982
2023-09-11	4.580	4.610	4.570	4.580	4.580	43,729,952
2023-09-08	4.590	4.600	4.560	4.570	4.570	23,178,899
2023-09-07	4.580	4.620	4.570	4.590	4.590	47,277,789
2023-09-06	4.580	4.590	4.550	4.570	4.570	26,633,057
2023-09-05	4.600	4.600	4.550	4.570	4.570	39,168,357
2023-09-04	4.530	4.620	4.530	4.600	4.600	78,425,035
2023-09-01	4.480	4.540	4.470	4.530	4.530	51,671,814
2023-08-31	4.480	4.540	4.470	4.470	4.470	53,177,218
2023-08-30	4.500	4.510	4.460	4.460	4.460	43,747,963
2023-08-29	4.590	4.590	4.480	4.500	4.500	91,341,629
2023-08-28	4.680	4.710	4.560	4.590	4.590	80,512,722
2023-08-25	4.480	4.560	4.470	4.540	4.540	39,705,430
2023-08-24	4.540	4.560	4.480	4.490	4.490	42,774,434
2023-08-23	4.510	4.580	4.500	4.540	4.540	46,595,548
2023-08-22	4.470	4.530	4.470	4.520	4.520	49,748,733
2023-08-21	4.530	4.540	4.460	4.460	4.460	46,538,546
2023-08-18	4.460	4.550	4.450	4.520	4.520	67,897,784
2023-08-17	4.520	4.520	4.430	4.470	4.470	60,044,494
2023-08-16	4.530	4.550	4.500	4.520	4.520	29,428,159
2023-08-15	4.450	4.550	4.450	4.540	4.540	54,758,081
2023-08-14	4.470	4.480	4.420	4.450	4.450	43,545,951
2023-08-11	4.590	4.600	4.490	4.490	4.490	63,610,380
2023-08-10	4.580	4.610	4.560	4.590	4.590	43,305,355
2023-08-09	4.570	4.600	4.570	4.590	4.590	41,362,675
2023-08-08	4.580	4.600	4.560	4.570	4.570	48,828,344
2023-08-07	4.650	4.650	4.570	4.600	4.600	51,653,443
2023-08-04	4.650	4.690	4.630	4.650	4.650	59,595,710
2023-08-03	4.590	4.650	4.580	4.640	4.640	48,538,686
2023-08-02	4.640	4.640	4.570	4.590	4.590	65,241,781
2023-08-01	4.660	4.680	4.620	4.660	4.660	51,840,307
2023-07-31	4.670	4.710	4.630	4.670	4.670	77,610,954
2023-07-28	4.580	4.670	4.570	4.660	4.660	62,873,191
2023-07-27	4.560	4.610	4.550	4.570	4.570	54,286,896

← NewerPage 13 of 21 · 1,215 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.