Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.600 | 5.680 | 5.580 | 5.640 | 5.640 | 178,346,985 |
| 2026-10-15 | 5.590 | 5.660 | 5.540 | 5.610 | 5.610 | 252,091,991 |
| 2026-10-14 | 5.610 | 5.690 | 5.590 | 5.600 | 5.600 | 156,725,292 |
| 2026-10-13 | 5.690 | 5.700 | 5.590 | 5.610 | 5.610 | 167,973,383 |
| 2026-10-12 | 5.580 | 5.700 | 5.570 | 5.690 | 5.690 | 229,618,526 |
| 2026-10-09 | 5.680 | 5.690 | 5.560 | 5.570 | 5.570 | 187,546,800 |
| 2026-10-08 | 5.560 | 5.690 | 5.550 | 5.660 | 5.660 | 182,733,727 |
| 2026-09-30 | 5.480 | 5.580 | 5.480 | 5.570 | 5.570 | 155,031,542 |
| 2026-09-29 | 5.460 | 5.510 | 5.440 | 5.480 | 5.480 | 115,819,618 |
| 2026-09-28 | 5.490 | 5.530 | 5.430 | 5.450 | 5.450 | 143,885,731 |
| 2026-09-24 | 5.480 | 5.540 | 5.470 | 5.490 | 5.490 | 131,041,604 |
| 2026-09-23 | 5.500 | 5.530 | 5.450 | 5.470 | 5.470 | 115,042,308 |
| 2026-09-22 | 5.520 | 5.530 | 5.470 | 5.520 | 5.520 | 151,370,069 |
| 2026-09-21 | 5.510 | 5.550 | 5.480 | 5.540 | 5.540 | 155,403,231 |
| 2026-09-18 | 5.520 | 5.620 | 5.510 | 5.540 | 5.540 | 137,805,973 |
| 2026-09-17 | 5.610 | 5.620 | 5.530 | 5.540 | 5.540 | 150,926,954 |
| 2026-09-16 | 5.640 | 5.670 | 5.560 | 5.600 | 5.600 | 154,194,457 |
| 2026-09-15 | 5.670 | 5.690 | 5.620 | 5.660 | 5.660 | 170,243,217 |
| 2026-09-14 | 5.600 | 5.690 | 5.590 | 5.680 | 5.680 | 195,109,588 |
| 2026-09-11 | 5.640 | 5.640 | 5.580 | 5.590 | 5.590 | 157,353,856 |
| 2026-09-10 | 5.530 | 5.660 | 5.520 | 5.640 | 5.640 | 222,011,312 |
| 2026-09-09 | 5.510 | 5.580 | 5.500 | 5.530 | 5.530 | 124,250,232 |
| 2026-09-08 | 5.490 | 5.570 | 5.470 | 5.540 | 5.540 | 172,100,440 |
| 2026-09-07 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 228,786,027 |
| 2026-09-04 | 5.540 | 5.650 | 5.520 | 5.600 | 5.600 | 231,304,280 |
| 2026-09-03 | 5.520 | 5.670 | 5.510 | 5.540 | 5.540 | 329,232,194 |
| 2026-09-02 | 5.490 | 5.560 | 5.470 | 5.540 | 5.540 | 268,183,393 |
| 2026-09-01 | 5.330 | 5.500 | 5.320 | 5.490 | 5.490 | 374,284,594 |
| 2026-08-31 | 5.200 | 5.380 | 5.190 | 5.350 | 5.350 | 591,613,233 |
| 2026-08-28 | 5.080 | 5.100 | 5.060 | 5.090 | 5.090 | 74,687,451 |
| 2026-08-27 | 5.170 | 5.180 | 5.070 | 5.090 | 5.090 | 150,131,969 |
| 2026-08-26 | 5.130 | 5.180 | 5.120 | 5.180 | 5.180 | 95,474,361 |
| 2026-08-25 | 5.170 | 5.190 | 5.130 | 5.140 | 5.140 | 129,080,350 |
| 2026-08-24 | 5.080 | 5.180 | 5.060 | 5.170 | 5.170 | 205,834,275 |
| 2026-08-21 | 5.050 | 5.100 | 5.040 | 5.090 | 5.090 | 113,006,053 |
| 2026-08-20 | 5.000 | 5.060 | 4.990 | 5.060 | 5.060 | 104,625,345 |
| 2026-08-19 | 4.970 | 5.030 | 4.960 | 5.020 | 5.020 | 132,447,545 |
| 2026-08-18 | 4.950 | 4.970 | 4.950 | 4.960 | 4.960 | 65,468,249 |
| 2026-08-17 | 4.950 | 4.960 | 4.940 | 4.950 | 4.950 | 70,119,235 |
| 2026-08-14 | 4.980 | 4.990 | 4.950 | 4.960 | 4.960 | 86,630,559 |
| 2026-08-13 | 5.010 | 5.020 | 4.980 | 4.990 | 4.990 | 106,222,454 |
| 2026-08-12 | 5.010 | 5.030 | 4.990 | 5.010 | 5.010 | 77,759,698 |
| 2026-08-11 | 5.030 | 5.050 | 5.000 | 5.010 | 5.010 | 81,011,531 |
| 2026-08-10 | 5.010 | 5.060 | 5.000 | 5.030 | 5.030 | 103,053,917 |
| 2026-08-07 | 5.030 | 5.040 | 4.980 | 5.010 | 5.010 | 129,279,120 |
| 2026-08-06 | 5.040 | 5.060 | 5.000 | 5.030 | 5.030 | 108,892,361 |
| 2026-08-05 | 5.100 | 5.120 | 5.030 | 5.030 | 5.030 | 165,652,608 |
| 2026-08-04 | 5.220 | 5.230 | 5.100 | 5.100 | 5.100 | 168,182,184 |
| 2026-08-03 | 5.190 | 5.260 | 5.170 | 5.230 | 5.230 | 153,641,638 |
| 2026-07-31 | 5.150 | 5.220 | 5.100 | 5.220 | 5.220 | 210,494,152 |
| 2026-07-30 | 5.120 | 5.220 | 5.100 | 5.210 | 5.210 | 231,417,398 |
| 2026-07-29 | 5.090 | 5.150 | 5.080 | 5.120 | 5.120 | 145,697,305 |
| 2026-07-28 | 5.070 | 5.100 | 5.040 | 5.090 | 5.090 | 112,464,665 |
| 2026-07-27 | 5.060 | 5.100 | 5.040 | 5.060 | 5.060 | 101,459,261 |
| 2026-07-24 | 5.080 | 5.110 | 5.060 | 5.060 | 5.060 | 94,321,017 |
| 2026-07-23 | 5.060 | 5.100 | 5.030 | 5.090 | 5.090 | 110,944,391 |
| 2026-07-22 | 5.030 | 5.080 | 4.980 | 5.080 | 5.080 | 151,851,880 |
| 2026-07-21 | 5.110 | 5.150 | 5.020 | 5.030 | 5.030 | 195,428,955 |
| 2026-07-20 | 5.030 | 5.130 | 5.010 | 5.120 | 5.120 | 210,409,422 |
| 2026-07-17 | 5.030 | 5.100 | 5.020 | 5.030 | 5.030 | 157,197,123 |
Page 1 of 2 · 120 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.