Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.230 | 6.310 | 6.120 | 6.130 | 6.130 | 87,929,300 |
| 2025-04-18 | 6.180 | 6.260 | 6.160 | 6.230 | 6.230 | 65,682,738 |
| 2025-04-17 | 6.190 | 6.200 | 6.090 | 6.190 | 6.190 | 72,127,931 |
| 2025-04-16 | 6.080 | 6.180 | 6.070 | 6.150 | 6.150 | 113,484,423 |
| 2025-04-15 | 6.040 | 6.100 | 6.030 | 6.080 | 6.080 | 93,727,476 |
| 2025-04-14 | 6.010 | 6.090 | 6.010 | 6.060 | 6.060 | 69,345,125 |
| 2025-04-11 | 6.010 | 6.030 | 5.960 | 6.000 | 6.000 | 57,122,609 |
| 2025-04-10 | 5.990 | 6.060 | 5.940 | 6.020 | 6.020 | 83,085,760 |
| 2025-04-09 | 5.990 | 6.000 | 5.880 | 5.970 | 5.970 | 112,360,688 |
| 2025-04-08 | 5.900 | 6.030 | 5.890 | 6.020 | 6.020 | 154,253,809 |
| 2025-04-07 | 6.110 | 6.160 | 5.790 | 5.900 | 5.900 | 226,975,078 |
| 2025-04-03 | 6.190 | 6.270 | 6.190 | 6.270 | 6.270 | 73,351,629 |
| 2025-04-02 | 6.040 | 6.220 | 6.040 | 6.210 | 6.210 | 154,220,310 |
| 2025-04-01 | 6.040 | 6.110 | 5.970 | 6.040 | 6.040 | 101,390,482 |
| 2025-03-31 | 6.040 | 6.080 | 6.000 | 6.040 | 6.040 | 76,958,797 |
| 2025-03-28 | 6.040 | 6.060 | 6.000 | 6.020 | 6.020 | 50,879,019 |
| 2025-03-27 | 6.070 | 6.100 | 6.030 | 6.040 | 6.040 | 45,843,316 |
| 2025-03-26 | 6.090 | 6.100 | 6.050 | 6.070 | 6.070 | 56,569,367 |
| 2025-03-25 | 6.010 | 6.100 | 6.000 | 6.090 | 6.090 | 85,839,499 |
| 2025-03-24 | 5.990 | 6.020 | 5.980 | 6.000 | 6.000 | 61,037,539 |
| 2025-03-21 | 6.020 | 6.050 | 5.970 | 5.990 | 5.990 | 69,368,574 |
| 2025-03-20 | 6.060 | 6.090 | 6.020 | 6.040 | 6.040 | 52,530,460 |
| 2025-03-19 | 6.000 | 6.060 | 5.990 | 6.060 | 6.060 | 75,315,397 |
| 2025-03-18 | 6.000 | 6.020 | 5.970 | 5.990 | 5.990 | 52,423,567 |
| 2025-03-17 | 5.890 | 6.020 | 5.880 | 6.000 | 6.000 | 138,789,039 |
| 2025-03-14 | 5.850 | 5.930 | 5.850 | 5.900 | 5.900 | 102,530,543 |
| 2025-03-13 | 5.830 | 5.870 | 5.820 | 5.850 | 5.850 | 55,967,040 |
| 2025-03-12 | 5.820 | 5.850 | 5.790 | 5.830 | 5.830 | 58,158,884 |
| 2025-03-11 | 5.810 | 5.830 | 5.780 | 5.830 | 5.830 | 76,343,172 |
| 2025-03-10 | 5.850 | 5.860 | 5.810 | 5.820 | 5.820 | 71,538,374 |
| 2025-03-07 | 5.890 | 5.920 | 5.860 | 5.870 | 5.870 | 56,502,003 |
| 2025-03-06 | 5.990 | 6.000 | 5.880 | 5.880 | 5.880 | 112,890,976 |
| 2025-03-05 | 5.830 | 5.990 | 5.830 | 5.980 | 5.980 | 139,622,569 |
| 2025-03-04 | 5.840 | 5.870 | 5.820 | 5.840 | 5.840 | 46,497,915 |
| 2025-03-03 | 5.850 | 5.870 | 5.790 | 5.850 | 5.850 | 76,474,651 |
| 2025-02-28 | 5.860 | 5.900 | 5.830 | 5.840 | 5.840 | 73,736,903 |
| 2025-02-27 | 5.830 | 5.880 | 5.790 | 5.870 | 5.870 | 74,295,135 |
| 2025-02-26 | 5.800 | 5.870 | 5.790 | 5.820 | 5.820 | 68,277,581 |
| 2025-02-25 | 5.830 | 5.850 | 5.790 | 5.800 | 5.800 | 65,781,756 |
| 2025-02-24 | 5.880 | 5.900 | 5.830 | 5.830 | 5.830 | 84,204,308 |
| 2025-02-21 | 6.000 | 6.010 | 5.860 | 5.890 | 5.890 | 155,144,635 |
| 2025-02-20 | 6.000 | 6.030 | 5.980 | 6.010 | 6.010 | 51,528,141 |
| 2025-02-19 | 6.000 | 6.060 | 5.990 | 6.000 | 6.000 | 77,451,222 |
| 2025-02-18 | 5.950 | 6.050 | 5.940 | 6.020 | 6.020 | 117,189,775 |
| 2025-02-17 | 5.960 | 5.980 | 5.900 | 5.960 | 5.960 | 66,726,838 |
| 2025-02-14 | 5.960 | 5.970 | 5.910 | 5.950 | 5.950 | 60,725,127 |
| 2025-02-13 | 5.960 | 5.990 | 5.950 | 5.960 | 5.960 | 51,085,643 |
| 2025-02-12 | 5.950 | 5.980 | 5.910 | 5.970 | 5.970 | 54,328,229 |
| 2025-02-11 | 5.880 | 5.950 | 5.880 | 5.950 | 5.950 | 74,858,933 |
| 2025-02-10 | 5.880 | 5.960 | 5.850 | 5.870 | 5.870 | 94,263,978 |
| 2025-02-07 | 5.890 | 5.920 | 5.860 | 5.870 | 5.870 | 83,936,303 |
| 2025-02-06 | 5.920 | 5.970 | 5.850 | 5.910 | 5.910 | 81,391,211 |
| 2025-02-05 | 5.990 | 6.020 | 5.910 | 5.920 | 5.920 | 76,955,792 |
| 2025-01-27 | 5.910 | 6.010 | 5.910 | 5.990 | 5.990 | 86,561,408 |
| 2025-01-24 | 5.910 | 5.930 | 5.820 | 5.910 | 5.910 | 67,773,382 |
| 2025-01-23 | 5.810 | 5.950 | 5.810 | 5.910 | 5.910 | 91,420,395 |
| 2025-01-22 | 5.900 | 5.900 | 5.770 | 5.780 | 5.780 | 73,290,711 |
| 2025-01-21 | 5.910 | 5.950 | 5.870 | 5.890 | 5.890 | 49,945,923 |
| 2025-01-20 | 5.910 | 5.940 | 5.870 | 5.880 | 5.880 | 65,059,813 |
| 2025-01-17 | 6.030 | 6.050 | 5.960 | 5.990 | 5.990 | 85,235,130 |
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.