Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.050	4.060	4.030	4.040	3.771	49,158,052
2022-10-28	4.060	4.060	4.040	4.040	3.771	31,581,024
2022-10-27	4.050	4.070	4.050	4.060	3.789	23,721,941
2022-10-26	4.060	4.080	4.050	4.050	3.780	30,966,958
2022-10-25	4.060	4.070	4.040	4.060	3.789	44,728,086
2022-10-24	4.110	4.110	4.050	4.060	3.789	64,394,621
2022-10-21	4.100	4.120	4.100	4.100	3.827	31,036,139
2022-10-20	4.110	4.110	4.090	4.100	3.827	36,179,063
2022-10-19	4.110	4.120	4.100	4.100	3.827	29,015,000
2022-10-18	4.130	4.140	4.110	4.110	3.836	30,605,373
2022-10-17	4.130	4.140	4.110	4.120	3.845	28,303,495
2022-10-14	4.130	4.150	4.130	4.130	3.855	38,764,649
2022-10-13	4.140	4.150	4.120	4.120	3.845	30,881,345
2022-10-12	4.120	4.140	4.110	4.140	3.864	33,571,045
2022-10-11	4.130	4.130	4.110	4.120	3.845	26,114,344
2022-10-10	4.110	4.140	4.100	4.120	3.845	43,599,762
2022-09-30	4.110	4.120	4.100	4.110	3.836	28,011,217
2022-09-29	4.140	4.150	4.090	4.100	3.827	55,805,201
2022-09-28	4.130	4.160	4.110	4.130	3.855	47,189,616
2022-09-27	4.130	4.140	4.110	4.130	3.855	30,893,398
2022-09-26	4.160	4.180	4.130	4.130	3.855	46,703,328
2022-09-23	4.140	4.170	4.140	4.170	3.892	32,275,945
2022-09-22	4.140	4.150	4.130	4.150	3.873	19,186,414
2022-09-21	4.130	4.160	4.110	4.150	3.873	30,206,758
2022-09-20	4.140	4.160	4.130	4.130	3.855	21,349,183
2022-09-19	4.140	4.160	4.130	4.140	3.864	33,879,628
2022-09-16	4.190	4.200	4.140	4.140	3.864	55,349,898
2022-09-15	4.190	4.220	4.170	4.180	3.901	63,585,213
2022-09-14	4.180	4.200	4.170	4.180	3.901	31,176,677
2022-09-13	4.190	4.220	4.180	4.200	3.920	40,466,756
2022-09-09	4.180	4.200	4.170	4.190	3.911	35,535,254
2022-09-08	4.160	4.180	4.150	4.170	3.892	27,873,524
2022-09-07	4.170	4.180	4.160	4.160	3.883	20,347,987
2022-09-06	4.170	4.200	4.160	4.170	3.892	40,809,938
2022-09-05	4.140	4.170	4.130	4.170	3.892	49,504,217
2022-09-02	4.150	4.160	4.130	4.140	3.864	40,165,231
2022-09-01	4.130	4.150	4.120	4.140	3.864	36,093,049
2022-08-31	4.110	4.150	4.110	4.130	3.855	64,356,284
2022-08-30	4.100	4.130	4.100	4.130	3.855	42,847,559
2022-08-29	4.100	4.120	4.090	4.100	3.827	43,998,039
2022-08-26	4.110	4.120	4.100	4.110	3.836	25,369,568
2022-08-25	4.100	4.120	4.090	4.110	3.836	29,401,534
2022-08-24	4.120	4.130	4.090	4.100	3.827	41,856,144
2022-08-23	4.120	4.130	4.110	4.110	3.836	28,847,987
2022-08-22	4.120	4.130	4.110	4.120	3.845	22,428,981
2022-08-19	4.120	4.140	4.120	4.120	3.845	21,743,686
2022-08-18	4.140	4.140	4.120	4.120	3.845	21,503,912
2022-08-17	4.130	4.150	4.110	4.140	3.864	29,217,406
2022-08-16	4.130	4.140	4.120	4.120	3.845	24,713,833
2022-08-15	4.150	4.150	4.110	4.120	3.845	44,408,988
2022-08-12	4.160	4.160	4.140	4.150	3.873	23,097,061
2022-08-11	4.130	4.160	4.120	4.160	3.883	33,509,254
2022-08-10	4.130	4.140	4.110	4.120	3.845	20,270,119
2022-08-09	4.130	4.140	4.120	4.130	3.855	15,837,110
2022-08-08	4.130	4.140	4.120	4.130	3.855	20,377,654
2022-08-05	4.120	4.150	4.110	4.130	3.855	31,743,798
2022-08-04	4.120	4.130	4.110	4.120	3.845	26,697,036
2022-08-03	4.130	4.140	4.100	4.100	3.827	30,396,916
2022-08-02	4.160	4.160	4.110	4.120	3.845	61,867,510
2022-08-01	4.160	4.180	4.150	4.160	3.883	25,297,145

← NewerPage 17 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.