Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.560	4.560	4.500	4.520	3.930	93,317,831
2022-04-29	4.520	4.590	4.490	4.570	3.974	70,754,896
2022-04-28	4.480	4.550	4.480	4.530	3.939	55,921,139
2022-04-27	4.460	4.500	4.440	4.490	3.904	69,348,249
2022-04-26	4.510	4.540	4.470	4.470	3.887	83,759,816
2022-04-25	4.590	4.610	4.500	4.500	3.913	92,242,009
2022-04-22	4.560	4.640	4.540	4.630	4.026	65,608,182
2022-04-21	4.590	4.620	4.540	4.570	3.974	56,930,417
2022-04-20	4.630	4.640	4.580	4.590	3.991	51,285,568
2022-04-19	4.580	4.640	4.570	4.640	4.035	50,461,343
2022-04-18	4.640	4.640	4.580	4.590	3.991	54,030,462
2022-04-15	4.640	4.670	4.630	4.650	4.043	47,160,946
2022-04-14	4.660	4.680	4.640	4.640	4.035	41,573,333
2022-04-13	4.650	4.690	4.640	4.640	4.035	55,428,284
2022-04-12	4.620	4.680	4.600	4.660	4.052	71,285,555
2022-04-11	4.680	4.680	4.610	4.630	4.026	92,771,861
2022-04-08	4.660	4.700	4.630	4.690	4.078	85,031,827
2022-04-07	4.720	4.740	4.650	4.670	4.061	113,954,704
2022-04-06	4.610	4.770	4.600	4.740	4.122	215,896,652
2022-04-01	4.560	4.630	4.560	4.620	4.017	84,438,016
2022-03-31	4.490	4.600	4.490	4.580	3.982	114,139,476
2022-03-30	4.460	4.510	4.450	4.510	3.922	62,726,683
2022-03-29	4.440	4.480	4.430	4.460	3.878	55,429,232
2022-03-28	4.410	4.460	4.380	4.450	3.869	60,494,755
2022-03-25	4.410	4.440	4.380	4.420	3.843	49,195,795
2022-03-24	4.400	4.430	4.400	4.410	3.835	34,971,814
2022-03-23	4.420	4.430	4.390	4.420	3.843	55,729,831
2022-03-22	4.380	4.440	4.370	4.430	3.852	64,837,906
2022-03-21	4.410	4.410	4.370	4.380	3.808	48,012,263
2022-03-18	4.360	4.430	4.350	4.420	3.843	82,414,839
2022-03-17	4.390	4.410	4.350	4.360	3.791	90,767,895
2022-03-16	4.330	4.390	4.260	4.370	3.800	92,888,912
2022-03-15	4.420	4.430	4.280	4.300	3.739	123,570,126
2022-03-14	4.440	4.490	4.420	4.420	3.843	59,313,711
2022-03-11	4.420	4.480	4.380	4.470	3.887	69,499,805
2022-03-10	4.430	4.460	4.420	4.430	3.852	54,232,610
2022-03-09	4.460	4.470	4.340	4.400	3.826	106,369,622
2022-03-08	4.510	4.510	4.450	4.450	3.869	83,481,872
2022-03-07	4.530	4.550	4.500	4.510	3.922	65,333,388
2022-03-04	4.560	4.570	4.520	4.540	3.948	45,941,932
2022-03-03	4.550	4.580	4.540	4.570	3.974	48,057,174
2022-03-02	4.530	4.560	4.520	4.530	3.939	34,268,343
2022-03-01	4.520	4.560	4.510	4.540	3.948	42,527,761
2022-02-28	4.520	4.530	4.490	4.510	3.922	46,883,381
2022-02-25	4.530	4.550	4.510	4.520	3.930	45,122,209
2022-02-24	4.570	4.580	4.500	4.520	3.930	89,288,539
2022-02-23	4.600	4.610	4.560	4.570	3.974	72,452,612
2022-02-22	4.610	4.620	4.590	4.600	4.000	54,058,925
2022-02-21	4.640	4.640	4.600	4.620	4.017	54,535,422
2022-02-18	4.610	4.650	4.600	4.650	4.043	51,139,558
2022-02-17	4.630	4.650	4.610	4.620	4.017	34,468,733
2022-02-16	4.630	4.660	4.610	4.620	4.017	43,620,530
2022-02-15	4.610	4.640	4.590	4.610	4.008	47,690,983
2022-02-14	4.680	4.680	4.600	4.620	4.017	71,486,808
2022-02-11	4.650	4.710	4.640	4.680	4.069	91,016,968
2022-02-10	4.630	4.660	4.610	4.660	4.052	71,863,195
2022-02-09	4.650	4.680	4.630	4.630	4.026	82,063,097
2022-02-08	4.570	4.650	4.560	4.650	4.043	113,283,572
2022-02-07	4.530	4.580	4.510	4.570	3.974	70,391,476
2022-01-28	4.520	4.540	4.490	4.490	3.904	61,209,664

← NewerPage 19 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.