Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.580	4.590	4.540	4.560	4.560	48,426,759
2023-07-25	4.590	4.610	4.560	4.570	4.570	62,520,793
2023-07-24	4.610	4.630	4.560	4.570	4.570	41,384,546
2023-07-21	4.620	4.650	4.590	4.630	4.630	47,440,459
2023-07-20	4.630	4.650	4.600	4.630	4.630	59,956,976
2023-07-19	4.580	4.630	4.570	4.630	4.630	66,412,404
2023-07-18	4.630	4.640	4.550	4.590	4.590	61,882,700
2023-07-17	4.620	4.630	4.590	4.630	4.630	49,104,636
2023-07-14	4.600	4.630	4.570	4.620	4.620	57,419,102
2023-07-13	4.540	4.600	4.540	4.590	4.590	58,236,120
2023-07-12	4.500	4.550	4.490	4.540	4.540	50,788,282
2023-07-11	4.410	4.510	4.410	4.500	4.500	66,070,247
2023-07-10	4.380	4.420	4.370	4.400	4.400	38,969,127
2023-07-07	4.300	4.400	4.300	4.380	4.380	59,387,063
2023-07-06	4.350	4.370	4.300	4.300	4.300	79,393,811
2023-07-05	4.640	4.660	4.620	4.650	4.340	49,916,904
2023-07-04	4.690	4.690	4.620	4.640	4.331	56,948,238
2023-07-03	4.640	4.700	4.630	4.690	4.377	41,297,329
2023-06-30	4.610	4.650	4.600	4.630	4.321	31,197,422
2023-06-29	4.600	4.620	4.560	4.600	4.293	32,568,189
2023-06-28	4.600	4.680	4.580	4.600	4.293	73,439,169
2023-06-27	4.540	4.580	4.520	4.560	4.256	41,880,361
2023-06-26	4.590	4.600	4.510	4.530	4.228	65,237,717
2023-06-21	4.620	4.670	4.600	4.600	4.293	38,569,633
2023-06-20	4.630	4.650	4.610	4.610	4.303	33,680,079
2023-06-19	4.700	4.710	4.620	4.630	4.321	73,677,184
2023-06-16	4.730	4.740	4.690	4.710	4.396	46,013,227
2023-06-15	4.710	4.750	4.690	4.720	4.405	37,274,076
2023-06-14	4.830	4.840	4.690	4.690	4.377	66,081,980
2023-06-13	4.800	4.840	4.800	4.840	4.517	36,210,328
2023-06-12	4.890	4.890	4.800	4.800	4.480	53,459,829
2023-06-09	4.890	4.930	4.880	4.890	4.564	46,189,165
2023-06-08	4.850	4.910	4.800	4.900	4.573	70,231,222
2023-06-07	4.780	4.850	4.770	4.840	4.517	40,869,289
2023-06-06	4.800	4.860	4.760	4.770	4.452	54,662,455
2023-06-05	4.750	4.830	4.730	4.800	4.480	52,581,031
2023-06-02	4.710	4.760	4.710	4.750	4.433	45,752,570
2023-06-01	4.730	4.770	4.690	4.700	4.387	51,047,913
2023-05-31	4.770	4.770	4.720	4.730	4.415	55,531,206
2023-05-30	4.820	4.820	4.750	4.770	4.452	40,190,295
2023-05-29	4.740	4.860	4.740	4.820	4.499	75,020,642
2023-05-26	4.690	4.760	4.660	4.740	4.424	44,316,771
2023-05-25	4.660	4.710	4.640	4.690	4.377	61,060,000
2023-05-24	4.770	4.780	4.670	4.670	4.359	106,973,865
2023-05-23	4.860	4.920	4.780	4.780	4.461	76,529,717
2023-05-22	4.860	4.910	4.840	4.860	4.536	67,839,548
2023-05-19	4.970	4.990	4.880	4.890	4.564	72,888,167
2023-05-18	4.910	5.000	4.910	4.970	4.639	99,878,760
2023-05-17	4.930	4.940	4.860	4.900	4.573	67,403,861
2023-05-16	4.930	5.000	4.910	4.950	4.620	116,501,865
2023-05-15	4.840	4.940	4.750	4.930	4.601	138,586,466
2023-05-12	4.790	4.860	4.750	4.850	4.527	127,348,608
2023-05-11	4.790	4.880	4.780	4.790	4.471	109,218,287
2023-05-10	4.940	4.950	4.760	4.780	4.461	176,182,515
2023-05-09	5.060	5.140	4.920	4.950	4.620	209,430,188
2023-05-08	4.850	5.090	4.840	5.040	4.704	256,372,635
2023-05-05	4.850	4.940	4.800	4.830	4.508	147,717,443
2023-05-04	4.710	4.870	4.660	4.850	4.527	162,429,432
2023-04-28	4.730	4.760	4.700	4.740	4.424	66,126,418
2023-04-27	4.710	4.740	4.690	4.730	4.415	60,744,936

← NewerPage 14 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.