Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.300	6.310	6.140	6.180	6.138	15,542,269
2023-05-04	6.220	6.420	6.180	6.280	6.237	22,352,142
2023-04-28	5.890	6.270	5.860	6.220	6.178	34,771,126
2023-04-27	5.700	6.250	5.680	5.850	5.810	29,058,334
2023-04-26	5.680	5.890	5.600	5.760	5.721	19,459,448
2023-04-25	5.820	5.860	5.600	5.720	5.681	16,029,168
2023-04-24	5.800	5.950	5.730	5.850	5.810	19,034,920
2023-04-21	6.520	6.530	5.910	5.910	5.870	38,757,478
2023-04-20	6.590	6.720	6.530	6.570	6.525	17,730,725
2023-04-19	6.600	6.750	6.530	6.640	6.595	21,427,620
2023-04-18	6.620	6.670	6.430	6.580	6.535	18,832,879
2023-04-17	6.790	6.790	6.550	6.620	6.575	25,780,802
2023-04-14	6.830	6.940	6.660	6.820	6.774	30,499,934
2023-04-13	6.920	7.030	6.810	6.820	6.774	40,792,308
2023-04-12	6.720	7.060	6.650	7.000	6.952	56,330,836
2023-04-11	6.560	7.030	6.440	6.730	6.684	47,040,618
2023-04-10	6.750	6.850	6.520	6.540	6.496	34,513,900
2023-04-07	6.590	6.810	6.420	6.790	6.744	39,700,813
2023-04-06	6.590	6.640	6.450	6.540	6.496	19,424,760
2023-04-04	6.680	6.780	6.560	6.650	6.605	22,767,514
2023-04-03	6.540	6.680	6.490	6.670	6.625	21,521,288
2023-03-31	6.330	6.540	6.260	6.530	6.486	19,553,873
2023-03-30	6.550	6.550	6.300	6.340	6.297	17,851,719
2023-03-29	6.510	6.600	6.450	6.540	6.496	16,568,094
2023-03-28	6.620	6.640	6.500	6.540	6.496	16,068,048
2023-03-27	6.650	6.760	6.520	6.670	6.625	24,627,028
2023-03-24	6.620	6.720	6.520	6.660	6.615	27,857,410
2023-03-23	6.530	6.640	6.450	6.580	6.535	20,631,375
2023-03-22	6.360	6.580	6.360	6.580	6.535	28,463,814
2023-03-21	6.150	6.400	6.140	6.400	6.357	20,813,518
2023-03-20	6.290	6.410	6.170	6.180	6.138	17,427,500
2023-03-17	6.090	6.350	6.070	6.310	6.267	33,242,613
2023-03-16	6.120	6.140	6.000	6.010	5.969	12,135,921
2023-03-15	6.130	6.210	6.100	6.120	6.078	15,572,473
2023-03-14	6.190	6.230	5.980	6.050	6.009	20,310,891
2023-03-13	6.230	6.290	6.090	6.280	6.237	18,187,861
2023-03-10	6.380	6.440	6.240	6.240	6.198	19,879,230
2023-03-09	6.490	6.540	6.330	6.450	6.406	30,270,449
2023-03-08	6.750	6.800	6.430	6.600	6.555	53,561,658
2023-03-07	6.460	6.540	6.240	6.530	6.486	33,534,768
2023-03-06	6.480	6.600	6.440	6.510	6.466	30,665,843
2023-03-03	6.470	6.530	6.380	6.440	6.396	19,678,320
2023-03-02	6.450	6.550	6.410	6.490	6.446	34,228,446
2023-03-01	6.220	6.610	6.210	6.460	6.416	42,868,954
2023-02-28	6.240	6.320	6.130	6.220	6.178	16,641,709
2023-02-27	6.330	6.330	6.130	6.150	6.108	17,306,277
2023-02-24	6.280	6.340	6.240	6.300	6.257	13,471,663
2023-02-23	6.460	6.460	6.250	6.280	6.237	23,874,628
2023-02-22	6.340	6.540	6.280	6.470	6.426	27,726,357
2023-02-21	6.370	6.440	6.280	6.400	6.357	23,981,980
2023-02-20	6.310	6.460	6.280	6.400	6.357	25,753,465
2023-02-17	6.530	6.650	6.300	6.310	6.267	42,110,942
2023-02-16	6.460	6.990	6.430	6.660	6.615	76,262,874
2023-02-15	6.470	6.530	6.430	6.500	6.456	24,997,028
2023-02-14	6.600	6.620	6.450	6.450	6.406	40,404,172
2023-02-13	6.590	6.690	6.510	6.680	6.635	53,469,341
2023-02-10	6.950	6.950	6.530	6.660	6.615	107,617,150
2023-02-09	6.050	6.690	5.950	6.690	6.645	32,797,207
2023-02-08	6.190	6.220	6.060	6.080	6.039	25,186,300
2023-02-07	6.060	6.230	6.050	6.220	6.178	34,394,246

← NewerPage 15 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.