Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.190	4.210	4.170	4.170	3.892	29,608,411
2022-07-28	4.210	4.220	4.190	4.190	3.911	22,340,373
2022-07-27	4.230	4.230	4.200	4.200	3.920	19,279,600
2022-07-26	4.210	4.240	4.200	4.220	3.939	37,618,611
2022-07-25	4.200	4.220	4.180	4.210	3.929	27,776,325
2022-07-22	4.190	4.210	4.180	4.190	3.911	23,551,448
2022-07-21	4.220	4.230	4.180	4.180	3.901	30,252,627
2022-07-20	4.220	4.230	4.210	4.230	3.948	20,800,628
2022-07-19	4.190	4.220	4.180	4.210	3.929	31,301,446
2022-07-18	4.150	4.200	4.140	4.180	3.901	49,390,358
2022-07-15	4.170	4.210	4.120	4.140	3.864	101,075,238
2022-07-14	4.510	4.510	4.450	4.460	3.878	88,593,778
2022-07-13	4.570	4.570	4.510	4.520	3.930	77,717,206
2022-07-12	4.540	4.580	4.540	4.570	3.974	68,260,710
2022-07-11	4.520	4.550	4.510	4.540	3.948	57,852,026
2022-07-08	4.510	4.520	4.500	4.510	3.922	24,838,043
2022-07-07	4.520	4.520	4.500	4.510	3.922	29,848,639
2022-07-06	4.540	4.540	4.500	4.520	3.930	44,270,802
2022-07-05	4.530	4.540	4.520	4.530	3.939	36,119,372
2022-07-04	4.530	4.540	4.520	4.530	3.939	32,063,834
2022-07-01	4.540	4.550	4.520	4.540	3.948	33,576,753
2022-06-30	4.540	4.560	4.540	4.540	3.948	39,878,677
2022-06-29	4.540	4.560	4.530	4.540	3.948	54,216,084
2022-06-28	4.530	4.540	4.520	4.530	3.939	39,907,337
2022-06-27	4.530	4.540	4.520	4.530	3.939	31,344,726
2022-06-24	4.530	4.540	4.520	4.530	3.939	31,556,871
2022-06-23	4.510	4.540	4.500	4.540	3.948	41,199,434
2022-06-22	4.540	4.540	4.500	4.510	3.922	38,012,481
2022-06-21	4.510	4.540	4.500	4.530	3.939	51,901,225
2022-06-20	4.510	4.520	4.490	4.500	3.913	47,740,542
2022-06-17	4.480	4.510	4.470	4.500	3.913	60,401,757
2022-06-16	4.520	4.540	4.480	4.480	3.895	71,131,317
2022-06-15	4.500	4.580	4.490	4.530	3.939	132,664,895
2022-06-14	4.450	4.510	4.440	4.500	3.913	63,609,442
2022-06-13	4.480	4.490	4.450	4.470	3.887	52,645,890
2022-06-10	4.470	4.500	4.450	4.500	3.913	75,730,586
2022-06-09	4.450	4.480	4.440	4.480	3.895	71,028,371
2022-06-08	4.450	4.460	4.430	4.450	3.869	55,051,656
2022-06-07	4.430	4.460	4.420	4.440	3.861	59,026,850
2022-06-06	4.430	4.440	4.410	4.430	3.852	55,143,361
2022-06-02	4.430	4.440	4.420	4.430	3.852	31,386,396
2022-06-01	4.420	4.440	4.420	4.430	3.852	45,122,675
2022-05-31	4.420	4.440	4.420	4.420	3.843	49,321,812
2022-05-30	4.450	4.460	4.420	4.420	3.843	45,390,209
2022-05-27	4.440	4.460	4.430	4.450	3.869	34,920,335
2022-05-26	4.430	4.450	4.420	4.440	3.861	39,870,310
2022-05-25	4.410	4.430	4.410	4.420	3.843	32,977,190
2022-05-24	4.440	4.450	4.400	4.410	3.835	42,226,565
2022-05-23	4.450	4.450	4.430	4.430	3.852	39,725,241
2022-05-20	4.420	4.460	4.420	4.440	3.861	48,430,025
2022-05-19	4.410	4.430	4.400	4.420	3.843	39,045,900
2022-05-18	4.450	4.450	4.430	4.430	3.852	40,933,456
2022-05-17	4.450	4.460	4.430	4.440	3.861	41,001,523
2022-05-16	4.470	4.480	4.440	4.450	3.869	43,107,593
2022-05-13	4.450	4.470	4.440	4.470	3.887	53,045,301
2022-05-12	4.430	4.460	4.430	4.440	3.861	40,406,960
2022-05-11	4.450	4.480	4.450	4.450	3.869	64,557,470
2022-05-10	4.440	4.470	4.410	4.460	3.878	69,655,812
2022-05-09	4.460	4.480	4.440	4.460	3.878	35,647,157
2022-05-06	4.490	4.500	4.450	4.460	3.878	53,708,781

← NewerPage 18 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.