Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.130 | 6.160 | 6.050 | 6.060 | 6.019 | 22,662,232 |
| 2023-02-03 | 6.150 | 6.180 | 6.080 | 6.160 | 6.118 | 24,480,900 |
| 2023-02-02 | 6.240 | 6.270 | 6.130 | 6.140 | 6.098 | 36,217,118 |
| 2023-02-01 | 6.020 | 6.240 | 5.960 | 6.240 | 6.198 | 53,715,348 |
| 2023-01-31 | 5.950 | 6.130 | 5.820 | 6.090 | 6.049 | 46,309,942 |
| 2023-01-30 | 6.010 | 6.030 | 5.880 | 5.930 | 5.890 | 26,016,090 |
| 2023-01-20 | 5.840 | 5.960 | 5.750 | 5.880 | 5.840 | 24,951,147 |
| 2023-01-19 | 5.760 | 5.880 | 5.730 | 5.770 | 5.731 | 26,963,984 |
| 2023-01-18 | 5.720 | 6.080 | 5.720 | 5.880 | 5.840 | 43,301,354 |
| 2023-01-17 | 5.840 | 5.870 | 5.720 | 5.750 | 5.711 | 18,450,746 |
| 2023-01-16 | 5.790 | 5.880 | 5.770 | 5.800 | 5.761 | 26,272,825 |
| 2023-01-13 | 5.750 | 5.870 | 5.700 | 5.780 | 5.741 | 28,500,846 |
| 2023-01-12 | 5.660 | 5.860 | 5.630 | 5.800 | 5.761 | 40,847,024 |
| 2023-01-11 | 5.630 | 5.780 | 5.580 | 5.670 | 5.631 | 29,627,286 |
| 2023-01-10 | 5.650 | 5.680 | 5.570 | 5.630 | 5.592 | 14,095,700 |
| 2023-01-09 | 5.710 | 5.730 | 5.600 | 5.660 | 5.622 | 16,364,267 |
| 2023-01-06 | 5.760 | 5.900 | 5.660 | 5.670 | 5.631 | 29,025,418 |
| 2023-01-05 | 5.770 | 5.870 | 5.720 | 5.800 | 5.761 | 45,343,575 |
| 2023-01-04 | 5.710 | 5.800 | 5.620 | 5.780 | 5.741 | 69,052,927 |
| 2023-01-03 | 5.110 | 5.640 | 5.100 | 5.640 | 5.602 | 26,681,480 |
| 2022-12-30 | 5.060 | 5.160 | 5.010 | 5.130 | 5.095 | 12,645,606 |
| 2022-12-29 | 5.010 | 5.120 | 5.010 | 5.010 | 4.976 | 8,227,790 |
| 2022-12-28 | 5.150 | 5.150 | 5.010 | 5.060 | 5.026 | 10,219,847 |
| 2022-12-27 | 5.250 | 5.260 | 5.100 | 5.150 | 5.115 | 10,734,600 |
| 2022-12-26 | 5.150 | 5.240 | 5.130 | 5.220 | 5.185 | 11,226,267 |
| 2022-12-23 | 5.010 | 5.140 | 4.970 | 5.100 | 5.065 | 11,861,407 |
| 2022-12-22 | 5.150 | 5.210 | 5.010 | 5.040 | 5.006 | 13,322,362 |
| 2022-12-21 | 5.260 | 5.330 | 5.110 | 5.130 | 5.095 | 12,344,787 |
| 2022-12-20 | 5.210 | 5.360 | 5.210 | 5.280 | 5.244 | 13,469,443 |
| 2022-12-19 | 5.390 | 5.410 | 5.180 | 5.250 | 5.214 | 29,759,128 |
| 2022-12-16 | 5.700 | 5.820 | 5.470 | 5.490 | 5.453 | 45,846,655 |
| 2022-12-15 | 5.500 | 5.670 | 5.470 | 5.620 | 5.582 | 16,138,826 |
| 2022-12-14 | 5.600 | 5.670 | 5.540 | 5.560 | 5.522 | 14,256,340 |
| 2022-12-13 | 5.520 | 5.690 | 5.510 | 5.560 | 5.522 | 16,479,466 |
| 2022-12-12 | 5.500 | 5.560 | 5.470 | 5.530 | 5.492 | 8,638,187 |
| 2022-12-09 | 5.580 | 5.610 | 5.480 | 5.510 | 5.473 | 12,171,219 |
| 2022-12-08 | 5.640 | 5.650 | 5.530 | 5.570 | 5.532 | 11,788,480 |
| 2022-12-07 | 5.710 | 5.710 | 5.590 | 5.650 | 5.612 | 13,588,304 |
| 2022-12-06 | 5.830 | 5.830 | 5.640 | 5.690 | 5.651 | 16,883,452 |
| 2022-12-05 | 5.790 | 5.860 | 5.750 | 5.820 | 5.780 | 19,721,014 |
| 2022-12-02 | 5.620 | 5.780 | 5.600 | 5.740 | 5.701 | 24,750,538 |
| 2022-12-01 | 5.670 | 5.730 | 5.610 | 5.620 | 5.582 | 20,680,002 |
| 2022-11-30 | 5.580 | 5.720 | 5.490 | 5.660 | 5.622 | 26,263,727 |
| 2022-11-29 | 5.480 | 5.630 | 5.450 | 5.590 | 5.552 | 20,118,483 |
| 2022-11-28 | 5.500 | 5.520 | 5.380 | 5.450 | 5.413 | 16,563,392 |
| 2022-11-25 | 5.570 | 5.590 | 5.510 | 5.520 | 5.483 | 13,195,275 |
| 2022-11-24 | 5.570 | 5.670 | 5.530 | 5.540 | 5.502 | 18,133,957 |
| 2022-11-23 | 5.720 | 5.760 | 5.470 | 5.580 | 5.542 | 28,330,550 |
| 2022-11-22 | 5.790 | 5.930 | 5.720 | 5.750 | 5.711 | 24,239,235 |
| 2022-11-21 | 5.940 | 6.010 | 5.750 | 5.850 | 5.810 | 25,053,314 |
| 2022-11-18 | 5.990 | 6.150 | 5.910 | 5.930 | 5.890 | 41,785,636 |
| 2022-11-17 | 6.100 | 6.150 | 5.890 | 5.990 | 5.949 | 30,860,312 |
| 2022-11-16 | 5.880 | 6.050 | 5.860 | 5.940 | 5.900 | 29,974,635 |
| 2022-11-15 | 5.770 | 5.910 | 5.730 | 5.880 | 5.840 | 28,420,772 |
| 2022-11-14 | 5.810 | 5.860 | 5.730 | 5.770 | 5.731 | 34,767,699 |
| 2022-11-11 | 5.960 | 6.170 | 5.830 | 5.840 | 5.800 | 65,455,076 |
| 2022-11-10 | 5.800 | 5.960 | 5.710 | 5.810 | 5.771 | 38,269,424 |
| 2022-11-09 | 5.800 | 5.860 | 5.720 | 5.780 | 5.741 | 31,338,160 |
| 2022-11-08 | 5.800 | 5.810 | 5.620 | 5.750 | 5.711 | 27,052,914 |
| 2022-11-07 | 5.670 | 5.780 | 5.590 | 5.750 | 5.711 | 35,218,935 |
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.