Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 4.400 | 4.440 | 4.390 | 4.430 | 3.852 | 56,247,608 |
| 2021-11-02 | 4.480 | 4.490 | 4.380 | 4.400 | 3.826 | 86,454,290 |
| 2021-11-01 | 4.430 | 4.480 | 4.420 | 4.470 | 3.887 | 67,704,684 |
| 2021-10-29 | 4.420 | 4.440 | 4.390 | 4.430 | 3.852 | 56,860,199 |
| 2021-10-28 | 4.430 | 4.440 | 4.410 | 4.410 | 3.835 | 45,304,075 |
| 2021-10-27 | 4.460 | 4.470 | 4.410 | 4.440 | 3.861 | 62,291,426 |
| 2021-10-26 | 4.480 | 4.500 | 4.460 | 4.470 | 3.887 | 48,901,375 |
| 2021-10-25 | 4.470 | 4.480 | 4.450 | 4.480 | 3.895 | 41,341,528 |
| 2021-10-22 | 4.470 | 4.490 | 4.450 | 4.470 | 3.887 | 56,386,661 |
| 2021-10-21 | 4.440 | 4.480 | 4.430 | 4.470 | 3.887 | 68,103,912 |
| 2021-10-20 | 4.440 | 4.460 | 4.420 | 4.430 | 3.852 | 46,634,126 |
| 2021-10-19 | 4.410 | 4.440 | 4.410 | 4.440 | 3.861 | 58,572,152 |
← NewerPage 21 of 21 · 1,212 trading days
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.