Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6.090 | 6.120 | 6.030 | 6.090 | 6.059 | 9,100,180 |
| 2023-10-31 | 6.050 | 6.130 | 6.010 | 6.040 | 6.009 | 10,218,740 |
| 2023-10-30 | 5.830 | 6.090 | 5.800 | 6.080 | 6.049 | 17,323,199 |
| 2023-10-27 | 5.830 | 5.830 | 5.690 | 5.780 | 5.750 | 8,889,857 |
| 2023-10-26 | 5.790 | 5.850 | 5.750 | 5.820 | 5.790 | 6,125,800 |
| 2023-10-25 | 5.670 | 5.860 | 5.640 | 5.780 | 5.750 | 8,766,742 |
| 2023-10-24 | 5.520 | 5.710 | 5.470 | 5.660 | 5.631 | 8,301,673 |
| 2023-10-23 | 5.650 | 5.750 | 5.480 | 5.510 | 5.482 | 10,198,337 |
| 2023-10-20 | 5.870 | 5.940 | 5.680 | 5.690 | 5.661 | 8,762,824 |
| 2023-10-19 | 5.910 | 6.020 | 5.890 | 5.910 | 5.880 | 7,780,092 |
| 2023-10-18 | 6.030 | 6.030 | 5.890 | 5.910 | 5.880 | 6,716,574 |
| 2023-10-17 | 6.060 | 6.070 | 6.000 | 6.020 | 5.989 | 4,836,121 |
| 2023-10-16 | 6.090 | 6.110 | 6.000 | 6.040 | 6.009 | 7,199,880 |
| 2023-10-13 | 6.020 | 6.100 | 6.000 | 6.050 | 6.019 | 6,348,941 |
| 2023-10-12 | 6.070 | 6.110 | 6.030 | 6.040 | 6.009 | 6,531,420 |
| 2023-10-11 | 6.050 | 6.100 | 5.970 | 6.070 | 6.039 | 8,763,960 |
| 2023-10-10 | 5.990 | 6.070 | 5.990 | 6.040 | 6.009 | 8,438,420 |
| 2023-10-09 | 5.980 | 6.020 | 5.920 | 5.990 | 5.959 | 7,586,360 |
| 2023-09-28 | 5.850 | 6.010 | 5.810 | 5.980 | 5.949 | 11,869,800 |
| 2023-09-27 | 5.840 | 5.880 | 5.760 | 5.810 | 5.780 | 6,097,834 |
| 2023-09-26 | 5.870 | 5.900 | 5.790 | 5.800 | 5.770 | 5,585,699 |
| 2023-09-25 | 5.900 | 5.970 | 5.840 | 5.880 | 5.850 | 7,970,040 |
| 2023-09-22 | 5.690 | 5.900 | 5.690 | 5.890 | 5.860 | 8,965,752 |
| 2023-09-21 | 5.650 | 5.770 | 5.640 | 5.720 | 5.690 | 6,021,757 |
| 2023-09-20 | 5.710 | 5.770 | 5.660 | 5.680 | 5.651 | 4,760,800 |
| 2023-09-19 | 5.810 | 5.840 | 5.690 | 5.730 | 5.700 | 6,506,536 |
| 2023-09-18 | 5.850 | 5.910 | 5.790 | 5.840 | 5.810 | 6,215,500 |
| 2023-09-15 | 5.940 | 5.970 | 5.830 | 5.860 | 5.830 | 7,317,400 |
| 2023-09-14 | 5.910 | 6.020 | 5.900 | 5.950 | 5.919 | 8,626,970 |
| 2023-09-13 | 5.960 | 6.000 | 5.870 | 5.920 | 5.889 | 7,782,930 |
| 2023-09-12 | 6.020 | 6.040 | 5.960 | 6.000 | 5.969 | 5,839,840 |
| 2023-09-11 | 6.030 | 6.070 | 5.980 | 6.020 | 5.989 | 8,338,620 |
| 2023-09-08 | 5.960 | 6.080 | 5.920 | 6.040 | 6.009 | 10,583,460 |
| 2023-09-07 | 6.010 | 6.080 | 5.980 | 5.980 | 5.949 | 8,712,300 |
| 2023-09-06 | 5.950 | 6.030 | 5.910 | 6.020 | 5.989 | 8,391,381 |
| 2023-09-05 | 5.980 | 6.010 | 5.940 | 5.970 | 5.939 | 6,106,601 |
| 2023-09-04 | 5.880 | 5.990 | 5.870 | 5.990 | 5.959 | 9,131,701 |
| 2023-09-01 | 5.970 | 5.970 | 5.820 | 5.860 | 5.830 | 6,760,604 |
| 2023-08-31 | 5.930 | 5.950 | 5.870 | 5.920 | 5.889 | 7,632,870 |
| 2023-08-30 | 5.850 | 5.980 | 5.850 | 5.950 | 5.919 | 10,465,158 |
| 2023-08-29 | 5.580 | 5.870 | 5.550 | 5.850 | 5.820 | 14,775,080 |
| 2023-08-28 | 5.760 | 5.850 | 5.550 | 5.580 | 5.551 | 12,784,970 |
| 2023-08-25 | 5.880 | 5.890 | 5.460 | 5.530 | 5.501 | 21,308,637 |
| 2023-08-24 | 5.930 | 5.950 | 5.800 | 5.880 | 5.850 | 11,621,437 |
| 2023-08-23 | 5.920 | 6.020 | 5.810 | 5.890 | 5.860 | 15,462,420 |
| 2023-08-22 | 5.750 | 5.990 | 5.740 | 5.920 | 5.889 | 16,555,526 |
| 2023-08-21 | 5.740 | 5.850 | 5.720 | 5.720 | 5.690 | 7,635,000 |
| 2023-08-18 | 5.900 | 5.990 | 5.710 | 5.710 | 5.681 | 9,269,817 |
| 2023-08-17 | 5.760 | 5.940 | 5.700 | 5.910 | 5.880 | 10,474,257 |
| 2023-08-16 | 5.800 | 5.920 | 5.760 | 5.790 | 5.760 | 10,983,357 |
| 2023-08-15 | 5.870 | 5.920 | 5.760 | 5.800 | 5.770 | 5,810,716 |
| 2023-08-14 | 5.790 | 5.900 | 5.740 | 5.900 | 5.870 | 5,327,590 |
| 2023-08-11 | 5.920 | 5.980 | 5.790 | 5.810 | 5.780 | 5,801,279 |
| 2023-08-10 | 5.970 | 5.990 | 5.890 | 5.930 | 5.899 | 5,929,724 |
| 2023-08-09 | 5.990 | 6.040 | 5.930 | 5.960 | 5.929 | 6,977,039 |
| 2023-08-08 | 6.000 | 6.090 | 5.950 | 5.990 | 5.959 | 7,502,320 |
| 2023-08-07 | 6.040 | 6.040 | 5.950 | 5.980 | 5.949 | 6,765,400 |
| 2023-08-04 | 5.890 | 6.050 | 5.880 | 6.040 | 6.009 | 13,426,759 |
| 2023-08-03 | 5.850 | 5.900 | 5.840 | 5.890 | 5.860 | 5,415,324 |
| 2023-08-02 | 5.870 | 5.910 | 5.850 | 5.880 | 5.850 | 4,511,504 |
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.