Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.520	4.550	4.510	4.510	3.922	45,665,402
2022-01-26	4.490	4.550	4.490	4.520	3.930	63,007,820
2022-01-25	4.550	4.550	4.480	4.480	3.895	67,725,326
2022-01-24	4.570	4.590	4.540	4.560	3.965	54,287,305
2022-01-21	4.600	4.600	4.550	4.580	3.982	52,423,778
2022-01-20	4.590	4.630	4.580	4.600	4.000	85,118,886
2022-01-19	4.560	4.590	4.560	4.580	3.982	52,115,023
2022-01-18	4.520	4.580	4.520	4.580	3.982	67,531,027
2022-01-17	4.510	4.560	4.500	4.520	3.930	37,437,057
2022-01-14	4.580	4.590	4.510	4.510	3.922	75,039,975
2022-01-13	4.560	4.620	4.560	4.590	3.991	69,939,672
2022-01-12	4.590	4.600	4.540	4.570	3.974	67,250,634
2022-01-11	4.540	4.600	4.540	4.590	3.991	92,957,109
2022-01-10	4.550	4.570	4.510	4.540	3.948	76,134,781
2022-01-07	4.470	4.540	4.470	4.530	3.939	104,063,623
2022-01-06	4.480	4.490	4.460	4.470	3.887	52,306,813
2022-01-05	4.470	4.500	4.460	4.490	3.904	87,334,997
2022-01-04	4.440	4.470	4.430	4.460	3.878	62,417,158
2021-12-31	4.460	4.460	4.430	4.440	3.861	33,663,057
2021-12-30	4.450	4.460	4.440	4.450	3.869	34,798,190
2021-12-29	4.440	4.460	4.430	4.460	3.878	47,822,646
2021-12-28	4.430	4.450	4.420	4.450	3.869	43,441,476
2021-12-27	4.430	4.430	4.410	4.420	3.843	31,603,363
2021-12-24	4.430	4.440	4.420	4.420	3.843	29,109,358
2021-12-23	4.440	4.440	4.420	4.430	3.852	25,830,811
2021-12-22	4.450	4.460	4.430	4.430	3.852	34,932,217
2021-12-21	4.420	4.460	4.420	4.450	3.869	50,837,564
2021-12-20	4.430	4.440	4.410	4.420	3.843	37,502,360
2021-12-17	4.430	4.450	4.420	4.420	3.843	32,087,808
2021-12-16	4.430	4.450	4.420	4.440	3.861	28,355,276
2021-12-15	4.430	4.440	4.420	4.430	3.852	34,164,725
2021-12-14	4.450	4.450	4.430	4.430	3.852	41,390,823
2021-12-13	4.450	4.480	4.440	4.440	3.861	51,233,491
2021-12-10	4.460	4.470	4.430	4.440	3.861	70,462,050
2021-12-09	4.440	4.480	4.430	4.470	3.887	74,375,154
2021-12-08	4.450	4.450	4.430	4.440	3.861	40,543,456
2021-12-07	4.440	4.450	4.420	4.450	3.869	48,831,327
2021-12-06	4.430	4.450	4.420	4.420	3.843	59,469,519
2021-12-03	4.420	4.430	4.400	4.420	3.843	35,035,709
2021-12-02	4.410	4.430	4.400	4.420	3.843	38,563,033
2021-12-01	4.390	4.420	4.380	4.410	3.835	39,059,495
2021-11-30	4.400	4.420	4.380	4.380	3.808	51,778,704
2021-11-29	4.390	4.420	4.390	4.400	3.826	38,696,888
2021-11-26	4.430	4.430	4.410	4.410	3.835	24,708,298
2021-11-25	4.430	4.440	4.420	4.430	3.852	25,363,022
2021-11-24	4.440	4.440	4.420	4.440	3.861	24,113,681
2021-11-23	4.430	4.440	4.420	4.430	3.852	27,148,694
2021-11-22	4.440	4.450	4.420	4.420	3.843	27,912,585
2021-11-19	4.420	4.450	4.420	4.440	3.861	29,735,228
2021-11-18	4.410	4.440	4.410	4.420	3.843	37,729,602
2021-11-17	4.430	4.440	4.410	4.410	3.835	34,364,072
2021-11-16	4.440	4.450	4.420	4.430	3.852	35,583,902
2021-11-15	4.430	4.450	4.430	4.440	3.861	28,906,652
2021-11-12	4.440	4.460	4.420	4.430	3.852	33,110,168
2021-11-11	4.390	4.440	4.390	4.440	3.861	48,235,685
2021-11-10	4.400	4.410	4.370	4.400	3.826	42,583,846
2021-11-09	4.400	4.420	4.390	4.400	3.826	29,477,441
2021-11-08	4.400	4.420	4.390	4.400	3.826	30,858,103
2021-11-05	4.410	4.420	4.390	4.400	3.826	45,676,923
2021-11-04	4.430	4.450	4.410	4.410	3.835	46,609,116

← NewerPage 20 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.