Bank of Beijing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.840	6.920	6.820	6.860	6.860	78,490,081
2025-07-17	6.880	6.930	6.830	6.840	6.840	72,477,031
2025-07-16	6.980	7.010	6.860	6.880	6.880	116,407,235
2025-07-15	7.050	7.090	6.960	6.980	6.980	75,803,882
2025-07-14	6.950	7.120	6.950	7.020	7.020	135,365,146
2025-07-11	7.100	7.210	6.950	6.950	6.950	199,920,109
2025-07-10	7.080	7.240	7.050	7.080	7.080	161,808,448
2025-07-09	7.190	7.300	7.160	7.250	7.250	96,590,051
2025-07-08	7.240	7.280	7.150	7.200	7.200	84,750,029
2025-07-07	7.220	7.260	7.150	7.240	7.240	80,240,009
2025-07-04	7.020	7.230	7.010	7.200	7.200	100,718,955
2025-07-03	7.050	7.100	6.990	7.020	7.020	63,525,399
2025-07-02	6.980	7.070	6.970	7.040	7.040	77,260,575
2025-07-01	6.840	7.020	6.840	6.960	6.960	95,605,486
2025-06-30	6.870	6.910	6.780	6.830	6.830	100,231,434
2025-06-27	7.020	7.090	6.850	6.920	6.920	142,140,279
2025-06-26	6.940	7.060	6.880	7.030	7.030	93,074,556
2025-06-25	6.910	6.980	6.790	6.950	6.950	104,039,699
2025-06-24	6.910	6.950	6.840	6.920	6.920	112,265,153
2025-06-23	6.830	6.980	6.760	6.940	6.940	94,621,345
2025-06-20	6.790	6.880	6.730	6.840	6.840	91,101,045
2025-06-19	6.810	6.860	6.710	6.790	6.790	104,880,126
2025-06-18	6.680	6.830	6.650	6.820	6.820	108,179,613
2025-06-17	6.640	6.710	6.620	6.660	6.660	85,698,192
2025-06-16	6.450	6.650	6.420	6.650	6.650	140,593,269
2025-06-13	6.530	6.550	6.430	6.470	6.470	84,763,977
2025-06-12	6.470	6.540	6.450	6.530	6.530	59,700,418
2025-06-11	6.490	6.520	6.410	6.470	6.470	61,527,568
2025-06-10	6.440	6.550	6.430	6.480	6.480	92,643,670
2025-06-09	6.430	6.460	6.360	6.440	6.440	74,315,388
2025-06-06	6.380	6.460	6.380	6.410	6.410	80,537,107
2025-06-05	6.480	6.520	6.350	6.360	6.360	97,054,911
2025-06-04	6.450	6.510	6.390	6.480	6.480	82,620,371
2025-06-03	6.300	6.480	6.290	6.450	6.450	119,328,608
2025-05-30	6.240	6.330	6.240	6.300	6.300	90,964,964
2025-05-29	6.240	6.270	6.210	6.230	6.230	57,839,329
2025-05-28	6.270	6.320	6.200	6.250	6.250	68,376,786
2025-05-27	6.240	6.300	6.230	6.270	6.270	56,141,115
2025-05-26	6.270	6.310	6.220	6.230	6.230	70,461,826
2025-05-23	6.370	6.380	6.270	6.280	6.280	77,703,877
2025-05-22	6.270	6.340	6.240	6.330	6.330	73,949,767
2025-05-21	6.230	6.300	6.220	6.260	6.260	59,577,336
2025-05-20	6.230	6.280	6.190	6.220	6.220	60,654,805
2025-05-19	6.190	6.290	6.180	6.200	6.200	77,345,742
2025-05-16	6.270	6.310	6.160	6.180	6.180	90,315,807
2025-05-15	6.310	6.360	6.270	6.270	6.270	73,900,787
2025-05-14	6.290	6.360	6.250	6.330	6.330	89,577,145
2025-05-13	6.200	6.320	6.140	6.290	6.290	124,095,775
2025-05-12	6.190	6.240	6.160	6.190	6.190	77,171,782
2025-05-09	6.100	6.190	6.090	6.190	6.190	84,338,345
2025-05-08	6.040	6.120	6.030	6.090	6.090	83,727,442
2025-05-07	5.970	6.060	5.960	6.050	6.050	101,354,904
2025-05-06	6.020	6.030	5.940	5.950	5.950	115,666,707
2025-04-30	6.210	6.220	5.990	6.000	6.000	206,692,540
2025-04-29	6.300	6.320	6.250	6.260	6.260	49,787,059
2025-04-28	6.210	6.310	6.210	6.300	6.300	79,017,775
2025-04-25	6.240	6.270	6.160	6.200	6.200	59,736,092
2025-04-24	6.160	6.240	6.160	6.230	6.230	61,802,483
2025-04-23	6.180	6.220	6.140	6.150	6.150	58,762,865
2025-04-22	6.140	6.200	6.130	6.180	6.180	60,447,453

← NewerPage 6 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.