Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.080 | 5.100 | 5.020 | 5.030 | 5.030 | 110,656,822 |
| 2026-07-15 | 4.980 | 5.090 | 4.960 | 5.080 | 5.080 | 160,676,977 |
| 2026-07-14 | 4.950 | 5.020 | 4.930 | 5.010 | 5.010 | 150,246,984 |
| 2026-07-13 | 4.880 | 4.980 | 4.870 | 4.960 | 4.960 | 133,744,536 |
| 2026-07-10 | 4.870 | 4.910 | 4.840 | 4.900 | 4.900 | 147,935,999 |
| 2026-07-09 | 5.110 | 5.130 | 5.070 | 5.110 | 4.832 | 140,262,739 |
| 2026-07-08 | 5.110 | 5.140 | 5.060 | 5.120 | 4.842 | 132,403,310 |
| 2026-07-07 | 5.130 | 5.150 | 5.080 | 5.120 | 4.842 | 109,790,019 |
| 2026-07-06 | 5.050 | 5.150 | 5.020 | 5.140 | 4.860 | 170,690,536 |
| 2026-07-03 | 5.020 | 5.060 | 4.980 | 5.030 | 4.756 | 102,410,488 |
| 2026-07-02 | 4.950 | 5.040 | 4.940 | 5.020 | 5.020 | 136,701,929 |
| 2026-07-01 | 4.890 | 4.960 | 4.880 | 4.940 | 4.940 | 86,668,349 |
| 2026-06-30 | 4.960 | 4.970 | 4.870 | 4.900 | 4.900 | 120,837,578 |
| 2026-06-29 | 4.930 | 4.980 | 4.870 | 4.970 | 4.970 | 110,143,402 |
| 2026-06-26 | 4.990 | 5.010 | 4.940 | 4.940 | 4.940 | 109,721,492 |
| 2026-06-25 | 5.000 | 5.020 | 4.980 | 4.990 | 4.990 | 109,290,358 |
| 2026-06-24 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 145,304,061 |
| 2026-06-23 | 5.070 | 5.150 | 5.060 | 5.100 | 5.100 | 150,726,206 |
| 2026-06-22 | 5.010 | 5.080 | 4.980 | 5.070 | 5.070 | 136,521,554 |
| 2026-06-18 | 5.140 | 5.140 | 5.000 | 5.010 | 5.010 | 189,703,393 |
| 2026-06-17 | 5.180 | 5.210 | 5.120 | 5.140 | 5.140 | 117,277,945 |
| 2026-06-16 | 5.220 | 5.230 | 5.170 | 5.180 | 5.180 | 113,055,975 |
| 2026-06-15 | 5.270 | 5.270 | 5.210 | 5.230 | 5.230 | 145,200,765 |
| 2026-06-12 | 5.180 | 5.270 | 5.160 | 5.270 | 5.270 | 160,808,054 |
| 2026-06-11 | 5.200 | 5.210 | 5.160 | 5.190 | 5.190 | 99,259,910 |
| 2026-06-10 | 5.140 | 5.210 | 5.130 | 5.200 | 5.200 | 134,851,999 |
| 2026-06-09 | 5.110 | 5.160 | 5.100 | 5.140 | 5.140 | 104,715,479 |
| 2026-06-08 | 5.130 | 5.150 | 5.100 | 5.120 | 5.120 | 106,845,254 |
| 2026-06-05 | 5.080 | 5.150 | 5.070 | 5.140 | 5.140 | 96,882,678 |
| 2026-06-04 | 5.120 | 5.140 | 5.060 | 5.070 | 5.070 | 92,847,065 |
| 2026-06-03 | 5.150 | 5.160 | 5.090 | 5.130 | 5.130 | 100,470,955 |
| 2026-06-02 | 5.160 | 5.200 | 5.140 | 5.160 | 5.160 | 104,533,654 |
| 2026-06-01 | 5.090 | 5.180 | 5.080 | 5.170 | 5.170 | 126,704,143 |
| 2026-05-29 | 5.010 | 5.110 | 4.980 | 5.090 | 5.090 | 158,751,838 |
| 2026-05-28 | 5.060 | 5.070 | 5.000 | 5.010 | 5.010 | 103,411,071 |
| 2026-05-27 | 5.090 | 5.100 | 5.050 | 5.060 | 5.060 | 100,383,231 |
| 2026-05-26 | 5.100 | 5.120 | 5.080 | 5.090 | 5.090 | 89,288,778 |
| 2026-05-25 | 5.100 | 5.130 | 5.080 | 5.090 | 5.090 | 86,372,960 |
| 2026-05-22 | 5.120 | 5.130 | 5.090 | 5.100 | 5.100 | 80,451,219 |
| 2026-05-21 | 5.150 | 5.160 | 5.120 | 5.120 | 5.120 | 75,066,063 |
| 2026-05-20 | 5.160 | 5.180 | 5.130 | 5.140 | 5.140 | 81,474,844 |
| 2026-05-19 | 5.170 | 5.200 | 5.150 | 5.160 | 5.160 | 85,575,193 |
| 2026-05-18 | 5.230 | 5.230 | 5.170 | 5.170 | 5.170 | 101,654,257 |
| 2026-05-15 | 5.250 | 5.250 | 5.220 | 5.230 | 5.230 | 98,150,508 |
| 2026-05-14 | 5.250 | 5.270 | 5.240 | 5.250 | 5.250 | 85,933,388 |
| 2026-05-13 | 5.260 | 5.270 | 5.240 | 5.250 | 5.250 | 75,089,771 |
| 2026-05-12 | 5.260 | 5.280 | 5.250 | 5.260 | 5.260 | 92,256,159 |
| 2026-05-11 | 5.270 | 5.280 | 5.240 | 5.260 | 5.260 | 136,323,414 |
| 2026-05-08 | 5.270 | 5.290 | 5.260 | 5.270 | 5.270 | 88,111,386 |
| 2026-05-07 | 5.290 | 5.300 | 5.270 | 5.270 | 5.270 | 101,774,005 |
| 2026-05-06 | 5.310 | 5.310 | 5.280 | 5.280 | 5.280 | 141,798,494 |
| 2026-04-30 | 5.310 | 5.320 | 5.290 | 5.300 | 5.300 | 122,887,594 |
| 2026-04-29 | 5.280 | 5.330 | 5.270 | 5.300 | 5.300 | 171,727,138 |
| 2026-04-28 | 5.340 | 5.350 | 5.260 | 5.300 | 5.300 | 438,860,002 |
| 2026-04-27 | 5.460 | 5.520 | 5.460 | 5.500 | 5.500 | 136,552,139 |
| 2026-04-24 | 5.470 | 5.490 | 5.440 | 5.460 | 5.460 | 122,107,051 |
| 2026-04-23 | 5.440 | 5.510 | 5.430 | 5.480 | 5.480 | 184,189,364 |
| 2026-04-22 | 5.460 | 5.460 | 5.430 | 5.430 | 5.430 | 61,600,859 |
| 2026-04-21 | 5.430 | 5.480 | 5.430 | 5.460 | 5.460 | 93,319,383 |
| 2026-04-20 | 5.420 | 5.450 | 5.400 | 5.440 | 5.440 | 66,676,726 |
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.