Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.800 | 5.830 | 5.780 | 5.790 | 5.790 | 68,691,308 |
| 2024-10-22 | 5.800 | 5.870 | 5.780 | 5.800 | 5.800 | 83,492,979 |
| 2024-10-21 | 5.880 | 5.880 | 5.720 | 5.810 | 5.810 | 123,044,456 |
| 2024-10-18 | 5.860 | 5.930 | 5.730 | 5.860 | 5.860 | 129,991,768 |
| 2024-10-17 | 5.920 | 6.040 | 5.850 | 5.860 | 5.860 | 120,020,883 |
| 2024-10-16 | 5.800 | 5.970 | 5.780 | 5.920 | 5.920 | 110,690,992 |
| 2024-10-15 | 5.920 | 6.020 | 5.820 | 5.830 | 5.830 | 111,043,066 |
| 2024-10-14 | 5.780 | 5.990 | 5.780 | 5.930 | 5.930 | 171,442,355 |
| 2024-10-11 | 5.840 | 5.910 | 5.680 | 5.720 | 5.720 | 112,686,787 |
| 2024-10-10 | 5.620 | 5.980 | 5.610 | 5.850 | 5.850 | 202,700,111 |
| 2024-10-09 | 5.950 | 5.960 | 5.560 | 5.580 | 5.580 | 226,479,309 |
| 2024-10-08 | 6.250 | 6.340 | 5.860 | 6.030 | 6.030 | 339,044,947 |
| 2024-09-30 | 5.640 | 5.920 | 5.520 | 5.840 | 5.840 | 321,618,569 |
| 2024-09-27 | 5.740 | 5.800 | 5.500 | 5.590 | 5.590 | 108,886,387 |
| 2024-09-26 | 5.480 | 5.690 | 5.470 | 5.680 | 5.680 | 136,907,693 |
| 2024-09-25 | 5.370 | 5.520 | 5.360 | 5.500 | 5.500 | 162,380,731 |
| 2024-09-24 | 5.130 | 5.340 | 5.100 | 5.330 | 5.330 | 112,592,921 |
| 2024-09-23 | 4.990 | 5.120 | 4.950 | 5.110 | 5.110 | 73,996,570 |
| 2024-09-20 | 4.940 | 5.010 | 4.930 | 4.980 | 4.980 | 93,957,553 |
| 2024-09-19 | 4.930 | 4.950 | 4.860 | 4.940 | 4.940 | 74,226,152 |
| 2024-09-18 | 4.900 | 4.930 | 4.840 | 4.910 | 4.910 | 54,113,236 |
| 2024-09-13 | 4.960 | 5.000 | 4.900 | 4.900 | 4.900 | 57,252,425 |
| 2024-09-12 | 4.920 | 4.980 | 4.860 | 4.950 | 4.950 | 55,352,501 |
| 2024-09-11 | 5.100 | 5.100 | 4.890 | 4.920 | 4.920 | 101,093,006 |
| 2024-09-10 | 5.040 | 5.130 | 5.030 | 5.100 | 5.100 | 72,507,411 |
| 2024-09-09 | 5.230 | 5.230 | 5.030 | 5.040 | 5.040 | 107,332,879 |
| 2024-09-06 | 5.220 | 5.320 | 5.210 | 5.220 | 5.220 | 67,520,055 |
| 2024-09-05 | 5.210 | 5.240 | 5.150 | 5.210 | 5.210 | 66,867,880 |
| 2024-09-04 | 5.230 | 5.250 | 5.170 | 5.210 | 5.210 | 69,013,250 |
| 2024-09-03 | 5.370 | 5.400 | 5.200 | 5.230 | 5.230 | 107,481,415 |
| 2024-09-02 | 5.240 | 5.400 | 5.200 | 5.360 | 5.360 | 157,710,159 |
| 2024-08-30 | 5.350 | 5.420 | 5.240 | 5.250 | 5.250 | 152,884,916 |
| 2024-08-29 | 5.580 | 5.590 | 5.350 | 5.370 | 5.370 | 106,672,521 |
| 2024-08-28 | 5.630 | 5.640 | 5.530 | 5.580 | 5.580 | 82,278,269 |
| 2024-08-27 | 5.600 | 5.650 | 5.540 | 5.630 | 5.630 | 86,309,468 |
| 2024-08-26 | 5.580 | 5.610 | 5.530 | 5.590 | 5.590 | 56,117,336 |
| 2024-08-23 | 5.610 | 5.620 | 5.520 | 5.590 | 5.590 | 64,254,837 |
| 2024-08-22 | 5.530 | 5.620 | 5.510 | 5.610 | 5.610 | 89,400,785 |
| 2024-08-21 | 5.610 | 5.620 | 5.490 | 5.520 | 5.520 | 86,636,232 |
| 2024-08-20 | 5.640 | 5.660 | 5.590 | 5.630 | 5.630 | 87,345,651 |
| 2024-08-19 | 5.550 | 5.630 | 5.510 | 5.620 | 5.620 | 80,048,996 |
| 2024-08-16 | 5.470 | 5.540 | 5.470 | 5.530 | 5.530 | 63,094,527 |
| 2024-08-15 | 5.410 | 5.490 | 5.400 | 5.470 | 5.470 | 61,327,889 |
| 2024-08-14 | 5.410 | 5.460 | 5.400 | 5.420 | 5.420 | 53,727,867 |
| 2024-08-13 | 5.350 | 5.430 | 5.340 | 5.410 | 5.410 | 65,226,051 |
| 2024-08-12 | 5.370 | 5.390 | 5.330 | 5.340 | 5.340 | 41,576,088 |
| 2024-08-09 | 5.360 | 5.420 | 5.340 | 5.370 | 5.370 | 47,997,469 |
| 2024-08-08 | 5.360 | 5.370 | 5.310 | 5.370 | 5.370 | 49,198,642 |
| 2024-08-07 | 5.250 | 5.390 | 5.240 | 5.360 | 5.360 | 105,133,771 |
| 2024-08-06 | 5.290 | 5.330 | 5.210 | 5.260 | 5.260 | 111,687,466 |
| 2024-08-05 | 5.310 | 5.350 | 5.260 | 5.270 | 5.270 | 97,422,244 |
| 2024-08-02 | 5.350 | 5.370 | 5.300 | 5.310 | 5.310 | 67,668,611 |
| 2024-08-01 | 5.320 | 5.430 | 5.290 | 5.370 | 5.370 | 106,606,242 |
| 2024-07-31 | 5.350 | 5.360 | 5.290 | 5.330 | 5.330 | 89,671,806 |
| 2024-07-30 | 5.410 | 5.440 | 5.330 | 5.330 | 5.330 | 82,651,200 |
| 2024-07-29 | 5.290 | 5.420 | 5.270 | 5.410 | 5.410 | 99,002,282 |
| 2024-07-26 | 5.370 | 5.380 | 5.250 | 5.290 | 5.290 | 98,942,323 |
| 2024-07-25 | 5.480 | 5.490 | 5.310 | 5.360 | 5.360 | 135,933,791 |
| 2024-07-24 | 5.510 | 5.570 | 5.470 | 5.480 | 5.480 | 97,609,213 |
| 2024-07-23 | 5.510 | 5.610 | 5.500 | 5.520 | 5.520 | 85,372,378 |
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.