Beibuwan Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.540 | 7.550 | 7.420 | 7.520 | 6.735 | 2,742,063 |
| 2021-11-09 | 7.580 | 7.580 | 7.510 | 7.540 | 6.753 | 1,725,114 |
| 2021-11-08 | 7.540 | 7.590 | 7.520 | 7.570 | 6.780 | 2,445,132 |
| 2021-11-05 | 7.560 | 7.630 | 7.500 | 7.540 | 6.753 | 2,476,713 |
| 2021-11-04 | 7.630 | 7.750 | 7.500 | 7.550 | 6.762 | 4,388,065 |
| 2021-11-03 | 7.330 | 7.440 | 7.320 | 7.420 | 6.646 | 1,444,638 |
| 2021-11-02 | 7.490 | 7.500 | 7.300 | 7.370 | 6.601 | 2,107,310 |
| 2021-11-01 | 7.450 | 7.500 | 7.390 | 7.480 | 6.699 | 2,038,386 |
| 2021-10-29 | 7.400 | 7.470 | 7.360 | 7.450 | 6.673 | 2,900,284 |
| 2021-10-28 | 7.630 | 7.650 | 7.370 | 7.390 | 6.619 | 5,339,941 |
| 2021-10-27 | 7.710 | 7.740 | 7.650 | 7.680 | 6.879 | 2,104,723 |
| 2021-10-26 | 7.820 | 7.830 | 7.740 | 7.760 | 6.950 | 1,299,863 |
| 2021-10-25 | 7.810 | 7.820 | 7.680 | 7.770 | 6.959 | 1,261,330 |
| 2021-10-22 | 7.980 | 7.990 | 7.760 | 7.790 | 6.977 | 3,223,003 |
| 2021-10-21 | 8.040 | 8.070 | 7.940 | 7.940 | 7.111 | 2,372,200 |
| 2021-10-20 | 8.100 | 8.110 | 8.030 | 8.050 | 7.210 | 1,574,650 |
| 2021-10-19 | 8.070 | 8.150 | 8.070 | 8.100 | 7.255 | 1,489,539 |
| 2021-10-18 | 8.070 | 8.130 | 8.050 | 8.100 | 7.255 | 1,887,608 |
| 2021-10-15 | 8.160 | 8.190 | 8.070 | 8.070 | 7.228 | 2,287,759 |
| 2021-10-14 | 8.160 | 8.160 | 8.070 | 8.120 | 7.273 | 1,181,779 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0800 CNY |
| 2025-10-22 | 0.0810 CNY |
| 2025-05-28 | 0.0470 CNY |
| 2024-11-22 | 0.1510 CNY |
| 2024-06-06 | 0.1953 CNY |
| 2023-05-17 | 0.1730 CNY |
| 2022-05-20 | 0.1840 CNY |
| 2021-06-01 | 0.1861 CNY |
| 2020-06-16 | 0.1770 CNY |
| 2019-06-10 | 0.1142 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.