Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.750	4.760	4.680	4.730	4.415	95,414,524
2023-04-25	4.710	4.780	4.710	4.770	4.452	101,413,280
2023-04-24	4.690	4.750	4.680	4.720	4.405	80,429,817
2023-04-21	4.740	4.760	4.670	4.690	4.377	78,280,640
2023-04-20	4.730	4.750	4.650	4.720	4.405	118,659,472
2023-04-19	4.660	4.760	4.650	4.710	4.396	109,567,221
2023-04-18	4.640	4.690	4.630	4.660	4.349	94,709,165
2023-04-17	4.560	4.650	4.540	4.640	4.331	80,914,942
2023-04-14	4.570	4.570	4.530	4.550	4.247	50,320,510
2023-04-13	4.500	4.580	4.490	4.560	4.256	103,224,086
2023-04-12	4.470	4.520	4.450	4.500	4.200	80,553,993
2023-04-11	4.420	4.470	4.410	4.460	4.163	83,470,699
2023-04-10	4.420	4.430	4.410	4.410	4.116	56,000,877
2023-04-07	4.440	4.450	4.430	4.440	4.144	28,527,974
2023-04-06	4.450	4.460	4.430	4.440	4.144	27,174,474
2023-04-04	4.430	4.450	4.410	4.450	4.153	54,185,659
2023-04-03	4.410	4.430	4.400	4.420	4.125	39,413,013
2023-03-31	4.400	4.420	4.390	4.400	4.107	38,151,435
2023-03-30	4.390	4.400	4.370	4.400	4.107	32,309,188
2023-03-29	4.400	4.410	4.370	4.380	4.088	31,175,372
2023-03-28	4.380	4.410	4.360	4.400	4.107	43,943,386
2023-03-27	4.410	4.410	4.360	4.360	4.069	48,735,508
2023-03-24	4.420	4.430	4.400	4.410	4.116	42,230,887
2023-03-23	4.410	4.430	4.400	4.430	4.135	32,472,662
2023-03-22	4.390	4.430	4.370	4.420	4.125	51,215,545
2023-03-21	4.400	4.420	4.360	4.370	4.079	57,782,704
2023-03-20	4.390	4.430	4.390	4.400	4.107	69,176,958
2023-03-17	4.410	4.430	4.380	4.380	4.088	60,599,999
2023-03-16	4.360	4.430	4.350	4.390	4.097	98,526,720
2023-03-15	4.350	4.370	4.340	4.360	4.069	31,225,779
2023-03-14	4.350	4.370	4.320	4.330	4.041	44,111,291
2023-03-13	4.320	4.380	4.310	4.370	4.079	56,215,829
2023-03-10	4.370	4.380	4.320	4.330	4.041	58,323,775
2023-03-09	4.390	4.420	4.380	4.390	4.097	43,711,703
2023-03-08	4.370	4.390	4.350	4.380	4.088	55,613,218
2023-03-07	4.380	4.450	4.370	4.390	4.097	94,821,033
2023-03-06	4.400	4.410	4.370	4.370	4.079	46,781,636
2023-03-03	4.360	4.400	4.360	4.390	4.097	45,771,074
2023-03-02	4.350	4.370	4.340	4.360	4.069	34,623,867
2023-03-01	4.340	4.360	4.330	4.350	4.060	45,519,185
2023-02-28	4.290	4.350	4.290	4.330	4.041	63,754,512
2023-02-27	4.300	4.310	4.280	4.290	4.004	28,971,098
2023-02-24	4.320	4.320	4.290	4.300	4.013	32,650,452
2023-02-23	4.300	4.320	4.300	4.310	4.023	35,052,182
2023-02-22	4.300	4.310	4.290	4.300	4.013	34,501,953
2023-02-21	4.300	4.310	4.290	4.300	4.013	42,578,704
2023-02-20	4.260	4.300	4.250	4.300	4.013	54,522,236
2023-02-17	4.250	4.270	4.240	4.250	3.967	36,802,811
2023-02-16	4.260	4.280	4.240	4.250	3.967	53,208,715
2023-02-15	4.280	4.280	4.260	4.260	3.976	28,112,396
2023-02-14	4.260	4.280	4.250	4.270	3.985	39,134,026
2023-02-13	4.270	4.280	4.250	4.260	3.976	51,111,586
2023-02-10	4.260	4.280	4.250	4.270	3.985	32,725,096
2023-02-09	4.240	4.270	4.240	4.260	3.976	36,399,961
2023-02-08	4.250	4.260	4.240	4.240	3.957	20,761,665
2023-02-07	4.240	4.260	4.230	4.250	3.967	43,900,631
2023-02-06	4.240	4.240	4.220	4.230	3.948	32,001,350
2023-02-03	4.260	4.260	4.230	4.240	3.957	45,363,921
2023-02-02	4.270	4.270	4.250	4.250	3.967	48,534,902
2023-02-01	4.250	4.270	4.250	4.260	3.976	56,665,170

← NewerPage 15 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.