Beijing Bewinner Communications Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.300	5.490	5.240	5.430	5.402	18,473,600
2024-01-24	5.120	5.560	5.110	5.310	5.283	21,685,491
2024-01-23	5.160	5.200	4.980	5.100	5.074	12,075,082
2024-01-22	5.520	5.540	5.110	5.160	5.133	11,745,871
2024-01-19	5.560	5.650	5.500	5.510	5.482	7,950,179
2024-01-18	5.580	5.600	5.410	5.560	5.531	10,991,160
2024-01-17	5.700	5.740	5.580	5.580	5.551	5,815,179
2024-01-16	5.700	5.730	5.610	5.710	5.681	7,534,338
2024-01-15	5.650	5.760	5.640	5.710	5.681	6,595,800
2024-01-12	5.810	5.870	5.660	5.660	5.631	7,685,551
2024-01-11	5.690	5.860	5.690	5.820	5.790	8,113,542
2024-01-10	5.790	5.830	5.690	5.700	5.671	6,282,900
2024-01-09	5.930	5.970	5.800	5.840	5.810	6,725,210
2024-01-08	5.960	5.990	5.870	5.870	5.840	7,324,342
2024-01-05	6.130	6.130	5.930	5.960	5.929	7,035,889
2024-01-04	6.090	6.130	6.020	6.110	6.078	7,523,511
2024-01-03	6.050	6.150	6.000	6.090	6.059	10,051,597
2024-01-02	6.080	6.120	6.010	6.050	6.019	6,995,618
2023-12-29	5.890	6.050	5.890	6.040	6.009	8,169,564
2023-12-28	5.880	5.970	5.810	5.900	5.870	7,938,300
2023-12-27	5.810	5.920	5.800	5.890	5.860	8,119,100
2023-12-26	5.880	5.910	5.750	5.780	5.750	8,128,905
2023-12-25	5.990	6.090	5.870	5.900	5.870	13,382,080
2023-12-22	6.270	6.280	5.910	5.940	5.909	17,858,980
2023-12-21	6.230	6.310	6.150	6.270	6.238	9,520,780
2023-12-20	6.360	6.410	6.210	6.250	6.218	8,492,380
2023-12-19	6.340	6.400	6.260	6.370	6.337	8,817,920
2023-12-18	6.450	6.470	6.300	6.310	6.277	10,245,220
2023-12-15	6.440	6.520	6.320	6.460	6.427	11,564,965
2023-12-14	6.440	6.550	6.430	6.450	6.417	9,472,965
2023-12-13	6.450	6.500	6.410	6.440	6.407	8,885,800
2023-12-12	6.420	6.480	6.400	6.470	6.437	8,338,301
2023-12-11	6.280	6.440	6.180	6.420	6.387	15,399,165
2023-12-08	6.500	6.500	6.300	6.320	6.287	15,956,578
2023-12-07	6.460	6.530	6.410	6.510	6.476	16,055,900
2023-12-06	6.310	6.520	6.280	6.450	6.417	12,265,700
2023-12-05	6.450	6.480	6.340	6.350	6.317	12,217,261
2023-12-04	6.510	6.550	6.430	6.500	6.466	20,634,472
2023-12-01	6.300	6.490	6.300	6.490	6.457	10,559,877
2023-11-30	6.380	6.430	6.280	6.340	6.307	8,642,500
2023-11-29	6.390	6.460	6.360	6.380	6.347	7,892,900
2023-11-28	6.380	6.460	6.320	6.400	6.367	9,129,117
2023-11-27	6.380	6.500	6.350	6.390	6.357	12,378,400
2023-11-24	6.490	6.570	6.370	6.390	6.357	13,715,880
2023-11-23	6.450	6.580	6.410	6.510	6.476	13,843,421
2023-11-22	6.440	6.710	6.430	6.460	6.427	19,744,964
2023-11-21	6.460	6.630	6.390	6.450	6.417	17,988,480
2023-11-20	6.520	6.520	6.430	6.430	6.397	14,931,577
2023-11-17	6.390	6.520	6.360	6.490	6.457	12,704,985
2023-11-16	6.450	6.450	6.360	6.380	6.347	8,896,322
2023-11-15	6.450	6.490	6.360	6.370	6.337	14,203,536
2023-11-14	6.340	6.450	6.300	6.440	6.407	17,685,942
2023-11-13	6.200	6.290	6.190	6.280	6.248	10,864,101
2023-11-10	6.230	6.240	6.150	6.180	6.148	8,607,796
2023-11-09	6.290	6.320	6.200	6.210	6.178	12,948,167
2023-11-08	6.230	6.370	6.230	6.300	6.267	12,432,224
2023-11-07	6.200	6.270	6.180	6.270	6.238	14,093,430
2023-11-06	6.100	6.210	6.090	6.170	6.138	13,457,712
2023-11-03	6.080	6.110	6.030	6.050	6.019	11,111,647
2023-11-02	6.090	6.170	6.030	6.030	5.999	9,799,180

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.