Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.050 | 6.060 | 5.980 | 6.040 | 6.040 | 74,632,187 |
| 2025-01-15 | 6.000 | 6.110 | 5.990 | 6.010 | 6.010 | 90,716,670 |
| 2025-01-14 | 5.870 | 6.010 | 5.860 | 6.000 | 6.000 | 103,316,572 |
| 2025-01-13 | 5.910 | 5.940 | 5.810 | 5.860 | 5.860 | 105,597,072 |
| 2025-01-10 | 6.010 | 6.030 | 5.860 | 5.950 | 5.950 | 96,296,387 |
| 2025-01-09 | 6.060 | 6.070 | 5.940 | 5.990 | 5.990 | 88,304,503 |
| 2025-01-08 | 6.050 | 6.130 | 6.010 | 6.060 | 6.060 | 100,498,170 |
| 2025-01-07 | 5.950 | 6.070 | 5.910 | 6.050 | 6.050 | 91,927,028 |
| 2025-01-06 | 5.910 | 5.980 | 5.790 | 5.970 | 5.970 | 133,695,805 |
| 2025-01-03 | 6.020 | 6.080 | 5.900 | 5.910 | 5.910 | 127,039,708 |
| 2025-01-02 | 6.160 | 6.210 | 5.990 | 6.020 | 6.020 | 146,241,949 |
| 2024-12-31 | 6.250 | 6.290 | 6.140 | 6.150 | 6.150 | 112,793,013 |
| 2024-12-30 | 6.140 | 6.280 | 6.130 | 6.260 | 6.260 | 113,305,535 |
| 2024-12-27 | 6.190 | 6.240 | 6.030 | 6.150 | 6.150 | 112,697,027 |
| 2024-12-26 | 6.190 | 6.210 | 6.120 | 6.200 | 6.200 | 87,209,268 |
| 2024-12-25 | 6.060 | 6.210 | 6.060 | 6.200 | 6.200 | 148,618,008 |
| 2024-12-24 | 5.940 | 6.060 | 5.910 | 6.050 | 6.050 | 148,190,693 |
| 2024-12-23 | 5.860 | 5.980 | 5.860 | 5.930 | 5.930 | 118,691,802 |
| 2024-12-20 | 5.890 | 5.940 | 5.840 | 5.860 | 5.860 | 93,051,583 |
| 2024-12-19 | 5.950 | 6.000 | 5.870 | 5.900 | 5.900 | 109,803,233 |
| 2024-12-18 | 5.890 | 5.990 | 5.890 | 5.960 | 5.960 | 112,304,266 |
| 2024-12-17 | 5.930 | 5.970 | 5.860 | 5.860 | 5.860 | 92,799,744 |
| 2024-12-16 | 5.870 | 5.990 | 5.860 | 5.930 | 5.930 | 114,914,759 |
| 2024-12-13 | 5.880 | 5.910 | 5.830 | 5.870 | 5.870 | 145,249,676 |
| 2024-12-12 | 5.810 | 5.900 | 5.810 | 5.890 | 5.890 | 106,226,769 |
| 2024-12-11 | 5.890 | 5.940 | 5.810 | 5.820 | 5.820 | 117,279,535 |
| 2024-12-10 | 5.950 | 5.970 | 5.850 | 5.910 | 5.910 | 127,779,982 |
| 2024-12-09 | 5.800 | 5.920 | 5.770 | 5.870 | 5.870 | 127,705,056 |
| 2024-12-06 | 5.710 | 5.820 | 5.710 | 5.800 | 5.800 | 134,951,428 |
| 2024-12-05 | 5.710 | 5.750 | 5.700 | 5.710 | 5.710 | 69,336,844 |
| 2024-12-04 | 5.690 | 5.750 | 5.660 | 5.720 | 5.720 | 119,245,260 |
| 2024-12-03 | 5.640 | 5.710 | 5.630 | 5.710 | 5.710 | 126,677,437 |
| 2024-12-02 | 5.720 | 5.730 | 5.620 | 5.630 | 5.630 | 142,339,325 |
| 2024-11-29 | 5.690 | 5.770 | 5.680 | 5.720 | 5.720 | 99,294,606 |
| 2024-11-28 | 5.680 | 5.710 | 5.650 | 5.690 | 5.690 | 81,540,629 |
| 2024-11-27 | 5.590 | 5.700 | 5.560 | 5.690 | 5.690 | 108,436,369 |
| 2024-11-26 | 5.550 | 5.610 | 5.510 | 5.600 | 5.600 | 99,591,868 |
| 2024-11-25 | 5.540 | 5.600 | 5.520 | 5.560 | 5.560 | 119,816,134 |
| 2024-11-22 | 5.680 | 5.710 | 5.550 | 5.550 | 5.550 | 120,797,248 |
| 2024-11-21 | 5.700 | 5.720 | 5.660 | 5.680 | 5.680 | 94,272,410 |
| 2024-11-20 | 5.710 | 5.780 | 5.700 | 5.710 | 5.710 | 105,532,574 |
| 2024-11-19 | 5.740 | 5.850 | 5.660 | 5.740 | 5.740 | 178,433,795 |
| 2024-11-18 | 5.650 | 5.860 | 5.640 | 5.750 | 5.750 | 266,469,043 |
| 2024-11-15 | 5.550 | 5.650 | 5.520 | 5.590 | 5.590 | 147,492,273 |
| 2024-11-14 | 5.580 | 5.620 | 5.540 | 5.560 | 5.560 | 109,480,123 |
| 2024-11-13 | 5.570 | 5.610 | 5.540 | 5.570 | 5.570 | 78,757,110 |
| 2024-11-12 | 5.580 | 5.660 | 5.550 | 5.570 | 5.570 | 117,241,293 |
| 2024-11-11 | 5.670 | 5.670 | 5.560 | 5.580 | 5.580 | 125,857,160 |
| 2024-11-08 | 5.800 | 5.840 | 5.660 | 5.690 | 5.690 | 148,101,174 |
| 2024-11-07 | 5.670 | 5.800 | 5.650 | 5.790 | 5.790 | 120,581,409 |
| 2024-11-06 | 5.760 | 5.760 | 5.670 | 5.690 | 5.690 | 108,895,497 |
| 2024-11-05 | 5.710 | 5.780 | 5.680 | 5.760 | 5.760 | 111,743,607 |
| 2024-11-04 | 5.710 | 5.730 | 5.620 | 5.730 | 5.730 | 103,344,341 |
| 2024-11-01 | 5.650 | 5.750 | 5.630 | 5.700 | 5.700 | 111,230,019 |
| 2024-10-31 | 5.650 | 5.680 | 5.580 | 5.650 | 5.650 | 93,287,168 |
| 2024-10-30 | 5.690 | 5.710 | 5.580 | 5.620 | 5.620 | 77,259,584 |
| 2024-10-29 | 5.690 | 5.770 | 5.650 | 5.690 | 5.690 | 83,434,692 |
| 2024-10-28 | 5.720 | 5.730 | 5.630 | 5.690 | 5.690 | 83,003,993 |
| 2024-10-25 | 5.770 | 5.790 | 5.720 | 5.740 | 5.740 | 66,348,233 |
| 2024-10-24 | 5.790 | 5.840 | 5.760 | 5.780 | 5.780 | 66,098,049 |
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.