Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.430 | 5.440 | 5.410 | 5.420 | 5.420 | 67,650,634 |
| 2026-04-16 | 5.470 | 5.480 | 5.420 | 5.430 | 5.430 | 77,856,883 |
| 2026-04-15 | 5.440 | 5.480 | 5.430 | 5.470 | 5.470 | 79,967,202 |
| 2026-04-14 | 5.390 | 5.450 | 5.390 | 5.430 | 5.430 | 97,622,467 |
| 2026-04-13 | 5.390 | 5.400 | 5.370 | 5.390 | 5.390 | 62,957,627 |
| 2026-04-10 | 5.410 | 5.430 | 5.390 | 5.390 | 5.390 | 65,635,368 |
| 2026-04-09 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 65,766,588 |
| 2026-04-08 | 5.420 | 5.470 | 5.390 | 5.460 | 5.460 | 98,214,030 |
| 2026-04-07 | 5.430 | 5.440 | 5.380 | 5.390 | 5.390 | 95,005,653 |
| 2026-04-03 | 5.510 | 5.510 | 5.430 | 5.440 | 5.440 | 95,225,911 |
| 2026-04-02 | 5.490 | 5.530 | 5.480 | 5.500 | 5.500 | 98,869,065 |
| 2026-04-01 | 5.520 | 5.530 | 5.470 | 5.490 | 5.490 | 124,026,454 |
| 2026-03-31 | 5.470 | 5.540 | 5.460 | 5.510 | 5.510 | 185,826,450 |
| 2026-03-30 | 5.420 | 5.470 | 5.410 | 5.470 | 5.470 | 82,899,764 |
| 2026-03-27 | 5.450 | 5.480 | 5.420 | 5.440 | 5.440 | 93,509,614 |
| 2026-03-26 | 5.470 | 5.500 | 5.450 | 5.470 | 5.470 | 109,838,176 |
| 2026-03-25 | 5.400 | 5.480 | 5.370 | 5.480 | 5.480 | 137,874,781 |
| 2026-03-24 | 5.290 | 5.400 | 5.290 | 5.400 | 5.400 | 188,335,653 |
| 2026-03-23 | 5.400 | 5.410 | 5.250 | 5.260 | 5.260 | 253,950,611 |
| 2026-03-20 | 5.460 | 5.490 | 5.420 | 5.420 | 5.420 | 125,528,442 |
| 2026-03-19 | 5.480 | 5.520 | 5.450 | 5.460 | 5.460 | 116,749,456 |
| 2026-03-18 | 5.530 | 5.530 | 5.470 | 5.500 | 5.500 | 141,992,479 |
| 2026-03-17 | 5.490 | 5.550 | 5.480 | 5.520 | 5.520 | 135,109,496 |
| 2026-03-16 | 5.490 | 5.520 | 5.470 | 5.490 | 5.490 | 130,175,568 |
| 2026-03-13 | 5.470 | 5.540 | 5.460 | 5.490 | 5.490 | 175,467,500 |
| 2026-03-12 | 5.430 | 5.490 | 5.420 | 5.480 | 5.480 | 157,352,542 |
| 2026-03-11 | 5.390 | 5.440 | 5.370 | 5.440 | 5.440 | 124,525,581 |
| 2026-03-10 | 5.380 | 5.400 | 5.360 | 5.390 | 5.390 | 94,154,104 |
| 2026-03-09 | 5.390 | 5.420 | 5.370 | 5.380 | 5.380 | 135,715,345 |
| 2026-03-06 | 5.390 | 5.420 | 5.370 | 5.410 | 5.410 | 92,270,002 |
| 2026-03-05 | 5.360 | 5.410 | 5.340 | 5.400 | 5.400 | 119,801,279 |
| 2026-03-04 | 5.410 | 5.420 | 5.320 | 5.350 | 5.350 | 187,279,461 |
| 2026-03-03 | 5.420 | 5.470 | 5.400 | 5.410 | 5.410 | 173,750,735 |
| 2026-03-02 | 5.370 | 5.460 | 5.360 | 5.430 | 5.430 | 164,961,187 |
| 2026-02-27 | 5.370 | 5.420 | 5.370 | 5.390 | 5.390 | 93,564,684 |
| 2026-02-26 | 5.360 | 5.410 | 5.350 | 5.370 | 5.370 | 90,963,286 |
| 2026-02-25 | 5.400 | 5.430 | 5.350 | 5.360 | 5.360 | 137,374,079 |
| 2026-02-24 | 5.430 | 5.450 | 5.390 | 5.390 | 5.390 | 98,135,358 |
| 2026-02-13 | 5.420 | 5.470 | 5.410 | 5.410 | 5.410 | 112,065,988 |
| 2026-02-12 | 5.480 | 5.480 | 5.400 | 5.410 | 5.410 | 122,213,738 |
| 2026-02-11 | 5.460 | 5.480 | 5.430 | 5.470 | 5.470 | 89,090,546 |
| 2026-02-10 | 5.430 | 5.460 | 5.410 | 5.450 | 5.450 | 103,594,185 |
| 2026-02-09 | 5.400 | 5.440 | 5.370 | 5.430 | 5.430 | 108,227,863 |
| 2026-02-06 | 5.410 | 5.420 | 5.360 | 5.400 | 5.400 | 141,420,938 |
| 2026-02-05 | 5.340 | 5.420 | 5.330 | 5.400 | 5.400 | 199,038,694 |
| 2026-02-04 | 5.290 | 5.350 | 5.280 | 5.340 | 5.340 | 148,677,139 |
| 2026-02-03 | 5.370 | 5.370 | 5.260 | 5.280 | 5.280 | 196,280,988 |
| 2026-02-02 | 5.310 | 5.420 | 5.300 | 5.350 | 5.350 | 242,690,607 |
| 2026-01-30 | 5.350 | 5.390 | 5.300 | 5.300 | 5.300 | 174,906,645 |
| 2026-01-29 | 5.280 | 5.360 | 5.250 | 5.360 | 5.360 | 226,457,046 |
| 2026-01-28 | 5.250 | 5.340 | 5.240 | 5.270 | 5.270 | 253,818,600 |
| 2026-01-27 | 5.270 | 5.300 | 5.240 | 5.240 | 5.240 | 158,904,493 |
| 2026-01-26 | 5.260 | 5.310 | 5.240 | 5.270 | 5.270 | 164,196,804 |
| 2026-01-23 | 5.300 | 5.320 | 5.250 | 5.260 | 5.260 | 154,086,968 |
| 2026-01-22 | 5.260 | 5.340 | 5.250 | 5.300 | 5.300 | 138,073,942 |
| 2026-01-21 | 5.320 | 5.340 | 5.250 | 5.260 | 5.260 | 162,522,510 |
| 2026-01-20 | 5.220 | 5.330 | 5.220 | 5.320 | 5.320 | 189,082,612 |
| 2026-01-19 | 5.240 | 5.250 | 5.210 | 5.220 | 5.220 | 126,437,499 |
| 2026-01-16 | 5.340 | 5.350 | 5.230 | 5.240 | 5.240 | 256,099,362 |
| 2026-01-15 | 5.380 | 5.400 | 5.320 | 5.330 | 5.330 | 217,991,024 |
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.