Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.530 | 5.540 | 5.360 | 5.380 | 5.380 | 460,892,179 |
| 2026-01-13 | 5.520 | 5.570 | 5.520 | 5.530 | 5.530 | 125,573,946 |
| 2026-01-12 | 5.500 | 5.530 | 5.500 | 5.520 | 5.520 | 108,333,547 |
| 2026-01-09 | 5.530 | 5.540 | 5.500 | 5.510 | 5.510 | 101,237,080 |
| 2026-01-08 | 5.550 | 5.570 | 5.520 | 5.530 | 5.530 | 86,832,353 |
| 2026-01-07 | 5.580 | 5.600 | 5.550 | 5.550 | 5.550 | 109,477,770 |
| 2026-01-06 | 5.530 | 5.590 | 5.520 | 5.590 | 5.590 | 172,967,475 |
| 2026-01-05 | 5.490 | 5.530 | 5.480 | 5.520 | 5.520 | 142,882,251 |
| 2025-12-31 | 5.480 | 5.500 | 5.480 | 5.480 | 5.480 | 67,974,169 |
| 2025-12-30 | 5.510 | 5.510 | 5.480 | 5.480 | 5.480 | 121,955,248 |
| 2025-12-29 | 5.500 | 5.520 | 5.490 | 5.520 | 5.520 | 89,648,704 |
| 2025-12-26 | 5.520 | 5.530 | 5.490 | 5.490 | 5.490 | 74,976,578 |
| 2025-12-25 | 5.500 | 5.540 | 5.500 | 5.510 | 5.510 | 90,136,172 |
| 2025-12-24 | 5.510 | 5.520 | 5.480 | 5.500 | 5.500 | 100,313,856 |
| 2025-12-23 | 5.510 | 5.540 | 5.500 | 5.510 | 5.510 | 95,403,921 |
| 2025-12-22 | 5.540 | 5.550 | 5.500 | 5.510 | 5.510 | 112,002,448 |
| 2025-12-19 | 5.550 | 5.570 | 5.530 | 5.550 | 5.550 | 157,234,932 |
| 2025-12-18 | 5.500 | 5.570 | 5.480 | 5.560 | 5.560 | 182,228,710 |
| 2025-12-17 | 5.500 | 5.530 | 5.470 | 5.510 | 5.510 | 143,845,567 |
| 2025-12-16 | 5.540 | 5.560 | 5.500 | 5.510 | 5.510 | 128,400,352 |
| 2025-12-15 | 5.520 | 5.570 | 5.510 | 5.540 | 5.540 | 106,771,785 |
| 2025-12-12 | 5.530 | 5.540 | 5.500 | 5.520 | 5.520 | 122,047,286 |
| 2025-12-11 | 5.530 | 5.560 | 5.520 | 5.530 | 5.530 | 98,895,373 |
| 2025-12-10 | 5.580 | 5.590 | 5.510 | 5.530 | 5.530 | 119,308,350 |
| 2025-12-09 | 5.630 | 5.630 | 5.560 | 5.580 | 5.580 | 131,034,604 |
| 2025-12-08 | 5.590 | 5.650 | 5.570 | 5.630 | 5.630 | 148,866,961 |
| 2025-12-05 | 5.630 | 5.650 | 5.560 | 5.590 | 5.590 | 203,283,728 |
| 2025-12-04 | 5.700 | 5.700 | 5.630 | 5.640 | 5.640 | 207,235,551 |
| 2025-12-03 | 5.720 | 5.750 | 5.680 | 5.690 | 5.690 | 185,821,464 |
| 2025-12-02 | 5.730 | 5.760 | 5.700 | 5.730 | 5.730 | 124,778,240 |
| 2025-12-01 | 5.680 | 5.750 | 5.670 | 5.740 | 5.740 | 221,838,587 |
| 2025-11-28 | 5.730 | 5.730 | 5.670 | 5.680 | 5.680 | 175,518,552 |
| 2025-11-27 | 5.730 | 5.760 | 5.700 | 5.730 | 5.730 | 144,804,609 |
| 2025-11-26 | 5.780 | 5.800 | 5.710 | 5.730 | 5.730 | 173,984,528 |
| 2025-11-25 | 5.700 | 5.780 | 5.670 | 5.780 | 5.780 | 251,044,185 |
| 2025-11-24 | 5.750 | 5.780 | 5.680 | 5.680 | 5.680 | 228,820,911 |
| 2025-11-21 | 5.900 | 5.900 | 5.740 | 5.740 | 5.740 | 295,607,757 |
| 2025-11-20 | 5.750 | 5.900 | 5.740 | 5.820 | 5.820 | 353,547,275 |
| 2025-11-19 | 5.670 | 5.750 | 5.660 | 5.740 | 5.740 | 228,108,895 |
| 2025-11-18 | 5.700 | 5.720 | 5.650 | 5.660 | 5.660 | 161,633,445 |
| 2025-11-17 | 5.730 | 5.750 | 5.680 | 5.710 | 5.710 | 203,737,010 |
| 2025-11-14 | 5.710 | 5.780 | 5.700 | 5.730 | 5.730 | 252,319,932 |
| 2025-11-13 | 5.730 | 5.750 | 5.680 | 5.710 | 5.710 | 180,227,113 |
| 2025-11-12 | 5.720 | 5.770 | 5.720 | 5.730 | 5.730 | 205,199,948 |
| 2025-11-11 | 5.730 | 5.750 | 5.700 | 5.720 | 5.720 | 125,109,890 |
| 2025-11-10 | 5.670 | 5.730 | 5.660 | 5.730 | 5.730 | 178,739,157 |
| 2025-11-07 | 5.690 | 5.730 | 5.660 | 5.670 | 5.670 | 175,543,303 |
| 2025-11-06 | 5.700 | 5.720 | 5.670 | 5.690 | 5.690 | 189,905,168 |
| 2025-11-05 | 5.760 | 5.770 | 5.690 | 5.710 | 5.710 | 219,829,009 |
| 2025-11-04 | 5.670 | 5.770 | 5.660 | 5.750 | 5.750 | 244,053,320 |
| 2025-11-03 | 5.590 | 5.670 | 5.580 | 5.660 | 5.660 | 220,696,987 |
| 2025-10-31 | 5.640 | 5.640 | 5.580 | 5.590 | 5.590 | 237,781,346 |
| 2025-10-30 | 5.660 | 5.720 | 5.650 | 5.670 | 5.670 | 166,842,226 |
| 2025-10-29 | 5.750 | 5.760 | 5.650 | 5.650 | 5.650 | 224,084,387 |
| 2025-10-28 | 5.800 | 5.820 | 5.720 | 5.760 | 5.760 | 205,573,085 |
| 2025-10-27 | 5.770 | 5.850 | 5.710 | 5.790 | 5.790 | 270,326,665 |
| 2025-10-24 | 5.790 | 5.860 | 5.770 | 5.780 | 5.780 | 251,505,975 |
| 2025-10-23 | 5.750 | 5.830 | 5.730 | 5.810 | 5.810 | 252,102,029 |
| 2025-10-22 | 5.690 | 5.780 | 5.690 | 5.750 | 5.750 | 243,997,530 |
| 2025-10-21 | 5.730 | 5.750 | 5.680 | 5.700 | 5.700 | 225,714,648 |
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.