Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.110 | 5.150 | 4.900 | 4.980 | 4.954 | 20,759,420 |
| 2024-04-29 | 4.910 | 5.080 | 4.900 | 5.080 | 5.054 | 21,721,086 |
| 2024-04-26 | 4.890 | 5.020 | 4.870 | 4.940 | 4.915 | 26,311,488 |
| 2024-04-25 | 4.810 | 4.960 | 4.800 | 4.910 | 4.885 | 24,173,695 |
| 2024-04-24 | 4.650 | 4.880 | 4.610 | 4.870 | 4.845 | 27,388,934 |
| 2024-04-23 | 4.570 | 4.750 | 4.570 | 4.650 | 4.626 | 19,087,801 |
| 2024-04-22 | 4.710 | 4.730 | 4.560 | 4.570 | 4.546 | 21,868,519 |
| 2024-04-19 | 4.640 | 4.840 | 4.640 | 4.790 | 4.765 | 35,592,260 |
| 2024-04-18 | 4.620 | 4.910 | 4.450 | 4.750 | 4.726 | 49,073,438 |
| 2024-04-17 | 4.170 | 4.510 | 4.170 | 4.510 | 4.487 | 21,142,413 |
| 2024-04-16 | 4.520 | 4.520 | 4.100 | 4.100 | 4.079 | 31,728,680 |
| 2024-04-15 | 5.000 | 5.020 | 4.520 | 4.550 | 4.527 | 35,180,507 |
| 2024-04-12 | 5.090 | 5.120 | 5.000 | 5.020 | 4.994 | 13,949,004 |
| 2024-04-11 | 5.050 | 5.170 | 5.030 | 5.050 | 5.024 | 18,309,515 |
| 2024-04-10 | 5.270 | 5.300 | 5.050 | 5.150 | 5.123 | 20,093,012 |
| 2024-04-09 | 5.250 | 5.320 | 5.170 | 5.300 | 5.273 | 20,074,522 |
| 2024-04-08 | 5.340 | 5.370 | 5.160 | 5.170 | 5.143 | 20,809,121 |
| 2024-04-03 | 5.500 | 5.570 | 5.310 | 5.370 | 5.342 | 30,650,114 |
| 2024-04-02 | 5.520 | 5.680 | 5.440 | 5.540 | 5.511 | 49,402,468 |
| 2024-04-01 | 5.560 | 5.720 | 5.410 | 5.530 | 5.501 | 53,588,677 |
| 2024-03-29 | 5.400 | 5.620 | 5.360 | 5.520 | 5.492 | 63,306,863 |
| 2024-03-28 | 4.940 | 5.340 | 4.930 | 5.340 | 5.312 | 42,091,136 |
| 2024-03-27 | 5.040 | 5.110 | 4.830 | 4.850 | 4.825 | 44,371,287 |
| 2024-03-26 | 5.180 | 5.200 | 5.010 | 5.030 | 5.004 | 53,072,243 |
| 2024-03-25 | 5.700 | 5.740 | 5.250 | 5.250 | 5.223 | 88,647,202 |
| 2024-03-22 | 6.700 | 6.700 | 5.810 | 5.830 | 5.800 | 141,727,603 |
| 2024-03-21 | 6.090 | 6.090 | 6.090 | 6.090 | 6.059 | 9,125,044 |
| 2024-03-20 | 5.200 | 5.540 | 5.100 | 5.540 | 5.511 | 29,949,046 |
| 2024-03-19 | 5.250 | 5.410 | 5.010 | 5.040 | 5.014 | 64,159,136 |
| 2024-03-18 | 4.800 | 5.250 | 4.780 | 5.250 | 5.223 | 33,144,086 |
| 2024-03-15 | 4.650 | 4.790 | 4.640 | 4.770 | 4.745 | 16,165,560 |
| 2024-03-14 | 4.750 | 4.770 | 4.600 | 4.670 | 4.646 | 18,347,700 |
| 2024-03-13 | 4.720 | 4.860 | 4.680 | 4.780 | 4.755 | 19,663,139 |
| 2024-03-12 | 4.640 | 4.710 | 4.570 | 4.700 | 4.676 | 16,859,882 |
| 2024-03-11 | 4.500 | 4.630 | 4.440 | 4.630 | 4.606 | 17,181,660 |
| 2024-03-08 | 4.500 | 4.550 | 4.410 | 4.510 | 4.487 | 13,536,153 |
| 2024-03-07 | 4.560 | 4.600 | 4.440 | 4.450 | 4.427 | 13,950,674 |
| 2024-03-06 | 4.410 | 4.580 | 4.380 | 4.540 | 4.517 | 19,267,126 |
| 2024-03-05 | 4.600 | 4.610 | 4.390 | 4.430 | 4.407 | 20,832,775 |
| 2024-03-04 | 4.580 | 4.650 | 4.480 | 4.590 | 4.566 | 21,110,476 |
| 2024-03-01 | 4.460 | 4.590 | 4.410 | 4.560 | 4.536 | 25,323,325 |
| 2024-02-29 | 4.250 | 4.460 | 4.220 | 4.450 | 4.427 | 27,671,720 |
| 2024-02-28 | 4.770 | 4.920 | 4.280 | 4.280 | 4.258 | 38,733,695 |
| 2024-02-27 | 4.560 | 4.750 | 4.530 | 4.750 | 4.726 | 19,011,193 |
| 2024-02-26 | 4.510 | 4.700 | 4.440 | 4.580 | 4.556 | 26,446,873 |
| 2024-02-23 | 4.290 | 4.520 | 4.230 | 4.510 | 4.487 | 26,236,580 |
| 2024-02-22 | 4.010 | 4.260 | 4.010 | 4.260 | 4.238 | 25,917,114 |
| 2024-02-21 | 3.900 | 4.190 | 3.840 | 4.040 | 4.019 | 30,500,879 |
| 2024-02-20 | 3.780 | 3.970 | 3.730 | 3.950 | 3.930 | 36,885,619 |
| 2024-02-19 | 3.680 | 3.850 | 3.660 | 3.750 | 3.731 | 45,211,686 |
| 2024-02-08 | 3.310 | 3.640 | 3.120 | 3.590 | 3.571 | 42,632,504 |
| 2024-02-07 | 3.700 | 3.710 | 3.310 | 3.310 | 3.293 | 42,594,122 |
| 2024-02-06 | 3.590 | 3.810 | 3.520 | 3.680 | 3.661 | 34,045,799 |
| 2024-02-05 | 4.300 | 4.330 | 3.910 | 3.910 | 3.890 | 17,269,445 |
| 2024-02-02 | 4.720 | 4.980 | 4.200 | 4.340 | 4.318 | 14,033,665 |
| 2024-02-01 | 4.750 | 4.820 | 4.550 | 4.670 | 4.646 | 12,737,258 |
| 2024-01-31 | 5.190 | 5.190 | 4.740 | 4.770 | 4.745 | 13,033,155 |
| 2024-01-30 | 5.220 | 5.300 | 5.080 | 5.100 | 5.074 | 11,798,400 |
| 2024-01-29 | 5.470 | 5.500 | 5.220 | 5.270 | 5.243 | 10,223,000 |
| 2024-01-26 | 5.410 | 5.550 | 5.400 | 5.440 | 5.412 | 11,119,560 |
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.