Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.350 | 4.410 | 4.330 | 4.400 | 4.390 | 11,237,597 |
| 2024-07-25 | 4.310 | 4.380 | 4.210 | 4.340 | 4.330 | 12,981,194 |
| 2024-07-24 | 4.360 | 4.440 | 4.310 | 4.310 | 4.300 | 17,565,600 |
| 2024-07-23 | 4.500 | 4.580 | 4.400 | 4.420 | 4.410 | 35,965,811 |
| 2024-07-22 | 4.280 | 4.730 | 4.270 | 4.660 | 4.649 | 49,254,023 |
| 2024-07-19 | 4.230 | 4.340 | 4.220 | 4.300 | 4.290 | 5,759,600 |
| 2024-07-18 | 4.320 | 4.320 | 4.170 | 4.280 | 4.270 | 10,132,400 |
| 2024-07-17 | 4.420 | 4.450 | 4.320 | 4.350 | 4.340 | 7,606,164 |
| 2024-07-16 | 4.400 | 4.460 | 4.370 | 4.440 | 4.430 | 6,107,897 |
| 2024-07-15 | 4.560 | 4.570 | 4.390 | 4.410 | 4.400 | 8,419,122 |
| 2024-07-12 | 4.600 | 4.630 | 4.530 | 4.550 | 4.539 | 7,989,264 |
| 2024-07-11 | 4.530 | 4.620 | 4.520 | 4.600 | 4.589 | 12,742,900 |
| 2024-07-10 | 4.490 | 4.570 | 4.430 | 4.450 | 4.440 | 7,839,500 |
| 2024-07-09 | 4.390 | 4.520 | 4.320 | 4.500 | 4.490 | 9,439,820 |
| 2024-07-08 | 4.580 | 4.580 | 4.390 | 4.400 | 4.390 | 9,234,980 |
| 2024-07-05 | 4.460 | 4.620 | 4.380 | 4.590 | 4.579 | 10,772,220 |
| 2024-07-04 | 4.640 | 4.650 | 4.430 | 4.460 | 4.450 | 8,949,600 |
| 2024-07-03 | 4.710 | 4.710 | 4.580 | 4.600 | 4.589 | 8,902,820 |
| 2024-07-02 | 4.620 | 4.770 | 4.620 | 4.720 | 4.709 | 10,901,900 |
| 2024-07-01 | 4.620 | 4.680 | 4.540 | 4.650 | 4.639 | 10,103,287 |
| 2024-06-28 | 4.580 | 4.710 | 4.520 | 4.650 | 4.639 | 10,436,220 |
| 2024-06-27 | 4.580 | 4.660 | 4.550 | 4.570 | 4.559 | 9,916,145 |
| 2024-06-26 | 4.380 | 4.590 | 4.330 | 4.590 | 4.579 | 12,184,580 |
| 2024-06-25 | 4.450 | 4.480 | 4.330 | 4.390 | 4.380 | 10,085,409 |
| 2024-06-24 | 4.550 | 4.550 | 4.340 | 4.380 | 4.370 | 14,465,600 |
| 2024-06-21 | 4.600 | 4.670 | 4.490 | 4.620 | 4.609 | 9,102,100 |
| 2024-06-20 | 4.860 | 4.870 | 4.640 | 4.650 | 4.639 | 17,293,311 |
| 2024-06-19 | 4.820 | 4.910 | 4.780 | 4.860 | 4.849 | 17,090,671 |
| 2024-06-18 | 4.630 | 4.830 | 4.610 | 4.830 | 4.819 | 17,245,705 |
| 2024-06-17 | 4.700 | 4.710 | 4.610 | 4.620 | 4.609 | 8,324,094 |
| 2024-06-14 | 4.600 | 4.670 | 4.540 | 4.660 | 4.649 | 8,166,516 |
| 2024-06-13 | 4.660 | 4.700 | 4.590 | 4.610 | 4.599 | 10,374,898 |
| 2024-06-12 | 4.550 | 4.650 | 4.520 | 4.640 | 4.629 | 10,023,154 |
| 2024-06-11 | 4.500 | 4.560 | 4.360 | 4.540 | 4.529 | 11,239,424 |
| 2024-06-07 | 4.400 | 4.510 | 4.390 | 4.490 | 4.480 | 13,529,240 |
| 2024-06-06 | 4.560 | 4.630 | 4.270 | 4.310 | 4.300 | 17,850,820 |
| 2024-06-05 | 4.700 | 4.700 | 4.570 | 4.580 | 4.569 | 10,046,017 |
| 2024-06-04 | 4.720 | 4.750 | 4.590 | 4.730 | 4.719 | 14,782,405 |
| 2024-06-03 | 4.890 | 4.920 | 4.710 | 4.760 | 4.749 | 14,846,460 |
| 2024-05-31 | 4.780 | 4.920 | 4.770 | 4.890 | 4.879 | 14,567,700 |
| 2024-05-30 | 4.820 | 4.860 | 4.750 | 4.790 | 4.779 | 11,604,711 |
| 2024-05-29 | 4.880 | 4.930 | 4.790 | 4.840 | 4.829 | 15,880,651 |
| 2024-05-28 | 4.990 | 5.040 | 4.860 | 4.900 | 4.889 | 19,294,924 |
| 2024-05-27 | 4.900 | 5.040 | 4.750 | 5.000 | 4.988 | 30,041,089 |
| 2024-05-24 | 5.110 | 5.130 | 4.910 | 4.920 | 4.909 | 30,795,180 |
| 2024-05-23 | 5.280 | 5.410 | 5.090 | 5.090 | 5.078 | 42,839,550 |
| 2024-05-22 | 5.150 | 5.400 | 5.100 | 5.290 | 5.263 | 55,386,663 |
| 2024-05-21 | 5.350 | 5.350 | 5.100 | 5.160 | 5.133 | 61,628,470 |
| 2024-05-20 | 5.890 | 5.890 | 5.370 | 5.500 | 5.472 | 99,415,556 |
| 2024-05-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.322 | 13,148,039 |
| 2024-05-16 | 4.790 | 4.960 | 4.790 | 4.860 | 4.835 | 13,168,332 |
| 2024-05-15 | 4.730 | 4.880 | 4.720 | 4.790 | 4.765 | 12,731,696 |
| 2024-05-14 | 4.720 | 4.830 | 4.710 | 4.790 | 4.765 | 13,307,846 |
| 2024-05-13 | 4.850 | 4.850 | 4.660 | 4.680 | 4.656 | 15,296,187 |
| 2024-05-10 | 5.000 | 5.010 | 4.850 | 4.870 | 4.845 | 15,504,260 |
| 2024-05-09 | 5.030 | 5.060 | 4.980 | 5.000 | 4.974 | 14,901,200 |
| 2024-05-08 | 5.100 | 5.110 | 4.960 | 4.970 | 4.944 | 17,968,200 |
| 2024-05-07 | 5.040 | 5.250 | 5.000 | 5.130 | 5.104 | 27,463,290 |
| 2024-05-06 | 5.050 | 5.080 | 4.990 | 5.030 | 5.004 | 17,093,640 |
| 2024-04-30 | 5.110 | 5.150 | 4.900 | 4.980 | 4.954 | 20,759,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-04 | 0.0160 CNY |
| 2024-05-23 | 0.0150 CNY |
| 2023-06-01 | 0.0100 CNY |
| 2022-07-08 | 0.0300 CNY |
| 2021-05-31 | 0.0100 CNY |
| 2019-06-12 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.