Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.260	4.270	4.240	4.250	3.967	46,694,980
2023-01-30	4.290	4.300	4.260	4.260	3.976	47,320,555
2023-01-20	4.260	4.280	4.250	4.270	3.985	36,417,575
2023-01-19	4.240	4.260	4.220	4.260	3.976	33,017,491
2023-01-18	4.230	4.250	4.230	4.240	3.957	37,251,381
2023-01-17	4.260	4.260	4.220	4.230	3.948	64,373,129
2023-01-16	4.250	4.270	4.240	4.250	3.967	69,655,134
2023-01-13	4.230	4.250	4.220	4.250	3.967	48,765,613
2023-01-12	4.240	4.250	4.220	4.220	3.939	35,563,581
2023-01-11	4.230	4.260	4.230	4.240	3.957	39,706,839
2023-01-10	4.270	4.270	4.230	4.230	3.948	49,363,560
2023-01-09	4.280	4.290	4.260	4.260	3.976	47,400,776
2023-01-06	4.300	4.300	4.270	4.280	3.995	49,736,236
2023-01-05	4.320	4.340	4.290	4.300	4.013	72,891,609
2023-01-04	4.290	4.330	4.280	4.330	4.041	60,710,414
2023-01-03	4.320	4.320	4.270	4.290	4.004	44,022,612
2022-12-30	4.290	4.330	4.280	4.310	4.023	37,202,982
2022-12-29	4.290	4.290	4.230	4.290	4.004	37,418,343
2022-12-28	4.290	4.320	4.270	4.290	4.004	42,682,745
2022-12-27	4.250	4.300	4.240	4.290	4.004	24,792,187
2022-12-26	4.260	4.270	4.240	4.240	3.957	20,214,445
2022-12-23	4.270	4.300	4.250	4.250	3.967	21,952,017
2022-12-22	4.290	4.310	4.260	4.280	3.995	27,086,738
2022-12-21	4.270	4.310	4.260	4.280	3.995	24,744,717
2022-12-20	4.300	4.330	4.260	4.270	3.985	35,650,944
2022-12-19	4.360	4.380	4.280	4.300	4.013	42,035,938
2022-12-16	4.310	4.380	4.310	4.380	4.088	49,481,948
2022-12-15	4.350	4.360	4.320	4.330	4.041	35,521,228
2022-12-14	4.370	4.370	4.340	4.360	4.069	32,245,978
2022-12-13	4.320	4.370	4.320	4.370	4.079	41,403,808
2022-12-12	4.360	4.370	4.330	4.330	4.041	52,383,175
2022-12-09	4.390	4.400	4.360	4.370	4.079	65,112,819
2022-12-08	4.350	4.390	4.340	4.390	4.097	56,470,411
2022-12-07	4.360	4.380	4.330	4.340	4.051	58,975,132
2022-12-06	4.330	4.370	4.320	4.360	4.069	55,213,110
2022-12-05	4.290	4.340	4.290	4.340	4.051	65,679,759
2022-12-02	4.280	4.300	4.250	4.290	4.004	45,302,776
2022-12-01	4.320	4.330	4.280	4.290	4.004	51,500,979
2022-11-30	4.310	4.330	4.290	4.290	4.004	62,176,156
2022-11-29	4.240	4.330	4.230	4.310	4.023	93,903,077
2022-11-28	4.250	4.260	4.210	4.240	3.957	53,589,908
2022-11-25	4.200	4.280	4.200	4.270	3.985	89,137,891
2022-11-24	4.220	4.230	4.190	4.200	3.920	36,138,865
2022-11-23	4.190	4.240	4.180	4.220	3.939	63,936,683
2022-11-22	4.150	4.200	4.140	4.180	3.901	50,710,171
2022-11-21	4.160	4.170	4.140	4.150	3.873	25,261,016
2022-11-18	4.180	4.190	4.160	4.160	3.883	37,136,685
2022-11-17	4.150	4.180	4.150	4.180	3.901	31,959,867
2022-11-16	4.180	4.180	4.150	4.160	3.883	35,077,112
2022-11-15	4.160	4.190	4.150	4.180	3.901	50,221,586
2022-11-14	4.140	4.190	4.130	4.170	3.892	82,528,096
2022-11-11	4.100	4.150	4.090	4.120	3.845	71,268,254
2022-11-10	4.070	4.090	4.060	4.080	3.808	26,553,459
2022-11-09	4.080	4.100	4.070	4.070	3.799	23,286,629
2022-11-08	4.080	4.090	4.070	4.090	3.817	25,593,373
2022-11-07	4.080	4.090	4.060	4.080	3.808	31,703,157
2022-11-04	4.050	4.090	4.040	4.080	3.808	42,793,758
2022-11-03	4.050	4.060	4.040	4.050	3.780	21,976,629
2022-11-02	4.060	4.070	4.040	4.060	3.789	27,953,814
2022-11-01	4.040	4.060	4.030	4.060	3.789	51,968,210

← NewerPage 16 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.