Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.720 | 5.760 | 5.630 | 5.740 | 5.740 | 233,815,049 |
| 2025-10-17 | 5.750 | 5.800 | 5.720 | 5.730 | 5.730 | 244,901,368 |
| 2025-10-16 | 5.690 | 5.770 | 5.690 | 5.760 | 5.760 | 269,977,653 |
| 2025-10-15 | 5.630 | 5.700 | 5.620 | 5.700 | 5.700 | 289,374,531 |
| 2025-10-14 | 5.520 | 5.680 | 5.500 | 5.650 | 5.650 | 423,211,327 |
| 2025-10-13 | 5.460 | 5.570 | 5.420 | 5.550 | 5.550 | 346,055,525 |
| 2025-10-10 | 5.460 | 5.570 | 5.450 | 5.500 | 5.500 | 495,069,735 |
| 2025-10-09 | 5.490 | 5.510 | 5.450 | 5.460 | 5.460 | 307,225,111 |
| 2025-09-30 | 5.540 | 5.550 | 5.480 | 5.510 | 5.510 | 231,157,991 |
| 2025-09-29 | 5.590 | 5.610 | 5.540 | 5.550 | 5.550 | 230,256,769 |
| 2025-09-26 | 5.580 | 5.620 | 5.530 | 5.600 | 5.600 | 152,115,142 |
| 2025-09-25 | 5.620 | 5.630 | 5.560 | 5.590 | 5.590 | 138,182,346 |
| 2025-09-24 | 5.630 | 5.700 | 5.600 | 5.630 | 5.630 | 176,901,155 |
| 2025-09-23 | 5.580 | 5.680 | 5.550 | 5.640 | 5.640 | 224,106,833 |
| 2025-09-22 | 5.630 | 5.650 | 5.570 | 5.580 | 5.580 | 130,445,000 |
| 2025-09-19 | 5.620 | 5.670 | 5.560 | 5.630 | 5.630 | 227,293,535 |
| 2025-09-18 | 5.740 | 5.750 | 5.620 | 5.630 | 5.630 | 276,076,817 |
| 2025-09-17 | 5.780 | 5.790 | 5.710 | 5.720 | 5.720 | 254,836,230 |
| 2025-09-16 | 5.880 | 5.950 | 5.760 | 5.770 | 5.770 | 484,846,812 |
| 2025-09-15 | 5.950 | 5.970 | 5.830 | 5.880 | 5.880 | 272,909,027 |
| 2025-09-12 | 6.060 | 6.090 | 5.940 | 5.950 | 5.950 | 321,485,270 |
| 2025-09-11 | 6.030 | 6.070 | 5.990 | 6.070 | 6.070 | 126,902,290 |
| 2025-09-10 | 6.010 | 6.070 | 5.980 | 6.030 | 6.030 | 157,577,579 |
| 2025-09-09 | 5.990 | 6.030 | 5.980 | 6.010 | 6.010 | 133,193,040 |
| 2025-09-08 | 6.050 | 6.080 | 5.970 | 5.980 | 5.980 | 236,187,652 |
| 2025-09-05 | 6.110 | 6.110 | 6.030 | 6.060 | 6.060 | 135,063,558 |
| 2025-09-04 | 6.090 | 6.150 | 5.980 | 6.130 | 6.130 | 208,569,967 |
| 2025-09-03 | 6.150 | 6.180 | 6.070 | 6.090 | 6.090 | 148,955,124 |
| 2025-09-02 | 6.080 | 6.170 | 6.050 | 6.160 | 6.160 | 209,654,854 |
| 2025-09-01 | 6.090 | 6.270 | 6.050 | 6.070 | 6.070 | 524,927,415 |
| 2025-08-29 | 6.130 | 6.220 | 5.990 | 6.000 | 6.000 | 391,156,425 |
| 2025-08-28 | 6.090 | 6.160 | 6.080 | 6.120 | 6.120 | 132,330,609 |
| 2025-08-27 | 6.230 | 6.240 | 6.080 | 6.080 | 6.080 | 216,034,432 |
| 2025-08-26 | 6.300 | 6.310 | 6.230 | 6.230 | 6.230 | 98,982,763 |
| 2025-08-25 | 6.210 | 6.320 | 6.200 | 6.300 | 6.300 | 165,975,115 |
| 2025-08-22 | 6.290 | 6.290 | 6.180 | 6.220 | 6.220 | 166,140,539 |
| 2025-08-21 | 6.260 | 6.300 | 6.230 | 6.290 | 6.290 | 110,375,640 |
| 2025-08-20 | 6.250 | 6.310 | 6.230 | 6.250 | 6.250 | 110,292,496 |
| 2025-08-19 | 6.250 | 6.280 | 6.230 | 6.240 | 6.240 | 87,251,527 |
| 2025-08-18 | 6.240 | 6.290 | 6.210 | 6.240 | 6.240 | 114,879,348 |
| 2025-08-15 | 6.340 | 6.350 | 6.210 | 6.250 | 6.250 | 155,446,118 |
| 2025-08-14 | 6.400 | 6.420 | 6.330 | 6.330 | 6.330 | 123,449,437 |
| 2025-08-13 | 6.450 | 6.460 | 6.390 | 6.390 | 6.390 | 107,876,178 |
| 2025-08-12 | 6.450 | 6.490 | 6.440 | 6.440 | 6.440 | 83,254,624 |
| 2025-08-11 | 6.540 | 6.550 | 6.440 | 6.450 | 6.450 | 110,962,986 |
| 2025-08-08 | 6.550 | 6.580 | 6.520 | 6.530 | 6.530 | 75,814,382 |
| 2025-08-07 | 6.520 | 6.560 | 6.470 | 6.540 | 6.540 | 90,446,941 |
| 2025-08-06 | 6.560 | 6.590 | 6.500 | 6.520 | 6.520 | 103,711,193 |
| 2025-08-05 | 6.490 | 6.580 | 6.470 | 6.550 | 6.550 | 134,449,885 |
| 2025-08-04 | 6.460 | 6.540 | 6.450 | 6.470 | 6.470 | 85,356,020 |
| 2025-08-01 | 6.470 | 6.510 | 6.380 | 6.480 | 6.480 | 94,189,249 |
| 2025-07-31 | 6.510 | 6.530 | 6.380 | 6.450 | 6.450 | 114,246,680 |
| 2025-07-30 | 6.490 | 6.580 | 6.470 | 6.510 | 6.510 | 121,651,534 |
| 2025-07-29 | 6.610 | 6.640 | 6.450 | 6.460 | 6.460 | 110,981,271 |
| 2025-07-28 | 6.560 | 6.670 | 6.550 | 6.590 | 6.590 | 117,499,768 |
| 2025-07-25 | 6.600 | 6.630 | 6.550 | 6.560 | 6.560 | 102,089,836 |
| 2025-07-24 | 6.700 | 6.710 | 6.580 | 6.600 | 6.600 | 140,436,548 |
| 2025-07-23 | 6.690 | 6.770 | 6.680 | 6.700 | 6.700 | 104,935,134 |
| 2025-07-22 | 6.780 | 6.800 | 6.660 | 6.690 | 6.690 | 112,011,089 |
| 2025-07-21 | 6.850 | 6.860 | 6.740 | 6.790 | 6.790 | 120,990,240 |
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.