Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.580 | 5.800 | 5.530 | 5.670 | 5.631 | 44,304,601 |
| 2022-11-03 | 5.620 | 5.620 | 5.430 | 5.530 | 5.492 | 31,023,110 |
| 2022-11-02 | 5.450 | 5.630 | 5.400 | 5.620 | 5.582 | 35,735,030 |
| 2022-11-01 | 5.330 | 5.400 | 5.230 | 5.400 | 5.363 | 17,824,054 |
| 2022-10-31 | 5.110 | 5.380 | 5.110 | 5.320 | 5.284 | 20,700,801 |
| 2022-10-28 | 5.500 | 5.510 | 5.130 | 5.160 | 5.125 | 24,635,109 |
| 2022-10-27 | 5.580 | 5.610 | 5.490 | 5.510 | 5.473 | 22,324,736 |
| 2022-10-26 | 5.420 | 5.600 | 5.400 | 5.510 | 5.473 | 24,773,721 |
| 2022-10-25 | 5.410 | 5.450 | 5.310 | 5.380 | 5.343 | 21,066,386 |
| 2022-10-24 | 5.530 | 5.650 | 5.420 | 5.450 | 5.413 | 26,088,500 |
| 2022-10-21 | 5.650 | 5.700 | 5.530 | 5.550 | 5.512 | 34,198,004 |
| 2022-10-20 | 5.500 | 5.820 | 5.450 | 5.700 | 5.661 | 47,349,037 |
| 2022-10-19 | 5.580 | 5.640 | 5.430 | 5.550 | 5.512 | 26,830,668 |
| 2022-10-18 | 5.590 | 5.650 | 5.440 | 5.550 | 5.512 | 31,800,802 |
| 2022-10-17 | 5.420 | 5.620 | 5.380 | 5.570 | 5.532 | 33,360,942 |
| 2022-10-14 | 5.360 | 5.460 | 5.330 | 5.430 | 5.393 | 31,792,949 |
| 2022-10-13 | 5.330 | 5.440 | 5.270 | 5.330 | 5.294 | 37,860,450 |
| 2022-10-12 | 5.150 | 5.350 | 5.130 | 5.320 | 5.284 | 36,135,867 |
| 2022-10-11 | 5.050 | 5.150 | 4.970 | 5.150 | 5.115 | 20,218,120 |
| 2022-10-10 | 5.100 | 5.150 | 5.030 | 5.060 | 5.026 | 21,646,359 |
| 2022-09-30 | 5.070 | 5.200 | 5.030 | 5.050 | 5.016 | 23,438,588 |
| 2022-09-29 | 5.270 | 5.350 | 5.080 | 5.090 | 5.055 | 31,283,930 |
| 2022-09-28 | 5.500 | 5.500 | 5.220 | 5.230 | 5.194 | 34,055,854 |
| 2022-09-27 | 5.470 | 5.550 | 5.290 | 5.510 | 5.473 | 44,726,548 |
| 2022-09-26 | 5.870 | 5.900 | 5.390 | 5.470 | 5.433 | 63,844,225 |
| 2022-09-23 | 5.840 | 6.090 | 5.800 | 5.980 | 5.939 | 82,345,843 |
| 2022-09-22 | 5.710 | 5.890 | 5.680 | 5.740 | 5.701 | 43,005,188 |
| 2022-09-21 | 5.740 | 5.870 | 5.560 | 5.800 | 5.761 | 42,954,233 |
| 2022-09-20 | 5.750 | 5.790 | 5.680 | 5.790 | 5.751 | 40,293,865 |
| 2022-09-19 | 5.790 | 5.830 | 5.580 | 5.670 | 5.631 | 43,115,617 |
| 2022-09-16 | 6.060 | 6.060 | 5.730 | 5.800 | 5.761 | 70,241,896 |
| 2022-09-15 | 6.660 | 6.700 | 6.040 | 6.120 | 6.078 | 88,657,581 |
| 2022-09-14 | 7.150 | 7.270 | 6.660 | 6.660 | 6.615 | 112,967,946 |
| 2022-09-13 | 7.710 | 8.150 | 7.260 | 7.400 | 7.350 | 113,456,163 |
| 2022-09-09 | 7.910 | 8.170 | 7.510 | 7.920 | 7.866 | 173,291,906 |
| 2022-09-08 | 7.490 | 8.340 | 7.390 | 8.340 | 8.283 | 155,567,167 |
| 2022-09-07 | 7.500 | 8.070 | 7.400 | 7.580 | 7.528 | 140,878,528 |
| 2022-09-06 | 7.250 | 8.000 | 7.240 | 7.720 | 7.668 | 163,014,716 |
| 2022-09-05 | 8.000 | 8.000 | 7.330 | 7.420 | 7.370 | 180,173,493 |
| 2022-09-02 | 7.110 | 8.140 | 6.880 | 8.140 | 8.085 | 204,766,839 |
| 2022-09-01 | 8.780 | 8.880 | 7.260 | 7.400 | 7.350 | 208,150,238 |
| 2022-08-31 | 7.630 | 8.070 | 7.630 | 8.070 | 8.015 | 74,862,552 |
| 2022-08-30 | 6.880 | 7.340 | 6.840 | 7.340 | 7.290 | 74,582,798 |
| 2022-08-29 | 5.960 | 6.670 | 5.950 | 6.670 | 6.625 | 82,870,309 |
| 2022-08-26 | 6.290 | 6.330 | 5.940 | 6.060 | 6.019 | 87,607,565 |
| 2022-08-25 | 5.890 | 6.510 | 5.830 | 6.510 | 6.466 | 106,089,255 |
| 2022-08-24 | 6.210 | 6.280 | 5.870 | 5.920 | 5.880 | 51,790,603 |
| 2022-08-23 | 6.300 | 6.490 | 6.110 | 6.350 | 6.307 | 64,396,456 |
| 2022-08-22 | 6.520 | 6.760 | 6.180 | 6.320 | 6.277 | 98,251,134 |
| 2022-08-19 | 6.030 | 6.660 | 5.950 | 6.660 | 6.615 | 72,045,703 |
| 2022-08-18 | 5.760 | 6.390 | 5.610 | 6.050 | 6.009 | 77,306,408 |
| 2022-08-17 | 6.040 | 6.040 | 5.780 | 5.810 | 5.771 | 49,149,317 |
| 2022-08-16 | 6.010 | 6.120 | 5.860 | 6.050 | 6.009 | 55,850,777 |
| 2022-08-15 | 5.900 | 6.300 | 5.870 | 6.140 | 6.098 | 75,829,709 |
| 2022-08-12 | 5.780 | 6.360 | 5.700 | 6.120 | 6.078 | 111,487,843 |
| 2022-08-11 | 5.750 | 5.990 | 5.730 | 5.780 | 5.741 | 68,186,853 |
| 2022-08-10 | 5.460 | 6.040 | 5.350 | 5.950 | 5.910 | 96,506,699 |
| 2022-08-09 | 6.700 | 6.700 | 5.620 | 5.710 | 5.671 | 115,256,817 |
| 2022-08-08 | 5.600 | 6.090 | 5.560 | 6.090 | 6.049 | 54,179,297 |
| 2022-08-05 | 5.050 | 5.540 | 5.050 | 5.540 | 5.502 | 38,791,966 |
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.