Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.840	5.890	5.820	5.890	5.860	5,321,100
2023-07-31	5.790	5.890	5.770	5.860	5.830	7,224,000
2023-07-28	5.680	5.810	5.660	5.790	5.760	5,880,377
2023-07-27	5.770	5.820	5.710	5.720	5.690	4,108,700
2023-07-26	5.860	5.860	5.750	5.770	5.740	5,919,257
2023-07-25	5.800	5.850	5.750	5.850	5.820	5,725,421
2023-07-24	5.660	5.810	5.640	5.740	5.710	5,714,238
2023-07-21	5.680	5.730	5.640	5.660	5.631	6,163,481
2023-07-20	5.810	5.840	5.670	5.680	5.651	7,862,200
2023-07-19	5.810	5.880	5.780	5.810	5.780	5,719,100
2023-07-18	5.910	5.920	5.810	5.810	5.780	7,149,929
2023-07-17	5.930	5.930	5.850	5.890	5.860	6,046,000
2023-07-14	5.820	5.970	5.810	5.930	5.899	9,181,753
2023-07-13	5.760	5.840	5.720	5.820	5.790	6,572,220
2023-07-12	5.930	5.960	5.740	5.750	5.720	9,463,794
2023-07-11	5.900	5.960	5.860	5.930	5.899	5,518,880
2023-07-10	5.890	5.930	5.850	5.870	5.840	6,691,304
2023-07-07	6.020	6.070	5.850	5.890	5.860	10,152,300
2023-07-06	6.030	6.130	5.990	6.030	5.999	7,513,753
2023-07-05	6.080	6.160	6.030	6.040	6.009	11,349,168
2023-07-04	6.090	6.140	6.060	6.080	6.049	8,317,145
2023-07-03	6.110	6.170	6.000	6.100	6.069	12,306,489
2023-06-30	6.110	6.170	6.050	6.100	6.069	9,870,126
2023-06-29	5.920	6.200	5.920	6.120	6.088	14,308,155
2023-06-28	6.080	6.120	5.760	5.950	5.919	14,106,900
2023-06-27	5.900	6.120	5.880	6.090	6.059	12,084,471
2023-06-26	6.090	6.140	5.860	5.880	5.850	13,502,093
2023-06-21	6.310	6.360	6.140	6.140	6.108	11,978,393
2023-06-20	6.420	6.480	6.280	6.320	6.287	19,804,233
2023-06-19	6.260	6.540	6.240	6.410	6.377	31,173,313
2023-06-16	6.170	6.310	6.120	6.250	6.218	10,299,760
2023-06-15	6.290	6.450	6.150	6.170	6.138	11,439,832
2023-06-14	6.250	6.320	6.210	6.260	6.228	9,005,860
2023-06-13	6.230	6.330	6.180	6.280	6.248	8,535,000
2023-06-12	6.190	6.250	6.130	6.240	6.208	8,514,600
2023-06-09	6.070	6.190	6.060	6.170	6.138	8,730,400
2023-06-08	6.140	6.150	6.020	6.090	6.059	7,660,362
2023-06-07	6.120	6.170	6.020	6.130	6.098	7,948,480
2023-06-06	6.200	6.210	6.030	6.060	6.029	10,429,408
2023-06-05	6.110	6.210	6.080	6.190	6.158	11,014,101
2023-06-02	6.170	6.170	6.070	6.080	6.049	9,684,442
2023-06-01	6.050	6.170	6.000	6.130	6.098	13,842,292
2023-05-31	5.950	6.090	5.940	6.090	6.049	12,216,316
2023-05-30	5.870	5.980	5.760	5.980	5.939	10,457,820
2023-05-29	5.840	5.950	5.820	5.880	5.840	8,387,860
2023-05-26	5.760	5.880	5.700	5.860	5.820	9,555,999
2023-05-25	5.760	5.850	5.630	5.740	5.701	8,381,340
2023-05-24	5.750	5.870	5.700	5.790	5.751	7,627,604
2023-05-23	5.820	5.840	5.730	5.740	5.701	5,853,320
2023-05-22	5.830	5.850	5.760	5.840	5.800	7,206,180
2023-05-19	5.850	5.910	5.770	5.820	5.780	8,081,280
2023-05-18	5.690	5.900	5.690	5.860	5.820	13,566,719
2023-05-17	5.610	5.700	5.530	5.690	5.651	9,077,762
2023-05-16	5.820	5.860	5.590	5.610	5.572	13,577,542
2023-05-15	5.880	5.900	5.670	5.810	5.771	11,305,260
2023-05-12	6.050	6.120	5.860	5.880	5.840	12,667,776
2023-05-11	5.930	6.110	5.930	6.030	5.989	13,883,820
2023-05-10	5.950	6.040	5.880	5.930	5.890	12,575,648
2023-05-09	6.200	6.200	5.950	5.960	5.920	19,031,520
2023-05-08	6.160	6.230	6.100	6.200	6.158	13,978,596

← NewerPage 14 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.