Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.920	5.050	4.920	5.040	5.006	10,441,858
2022-08-03	4.890	5.030	4.860	4.870	4.837	9,545,751
2022-08-02	5.000	5.000	4.820	4.890	4.857	14,895,897
2022-08-01	5.030	5.120	4.930	5.060	5.026	10,330,283
2022-07-29	5.070	5.080	4.980	4.990	4.956	8,794,400
2022-07-28	5.060	5.080	4.990	5.030	4.996	11,173,143
2022-07-27	4.910	5.060	4.880	5.040	5.006	14,237,618
2022-07-26	4.820	4.940	4.770	4.900	4.867	9,429,242
2022-07-25	4.830	4.910	4.770	4.780	4.748	6,988,720
2022-07-22	4.850	4.900	4.790	4.850	4.817	7,611,905
2022-07-21	4.840	4.910	4.790	4.850	4.817	10,669,160
2022-07-20	4.830	4.860	4.780	4.830	4.797	9,017,902
2022-07-19	4.710	4.810	4.690	4.800	4.767	11,795,868
2022-07-18	4.440	4.850	4.410	4.700	4.668	15,706,267
2022-07-15	4.620	4.670	4.430	4.440	4.410	12,093,000
2022-07-14	4.790	4.790	4.630	4.650	4.618	10,135,551
2022-07-13	4.640	4.810	4.590	4.790	4.757	11,026,065
2022-07-12	4.720	4.720	4.590	4.600	4.569	7,334,480
2022-07-11	4.760	4.770	4.680	4.730	4.698	6,588,127
2022-07-08	4.690	4.830	4.680	4.760	4.728	10,811,911
2022-07-07	4.680	4.750	4.670	4.700	4.638	5,868,080
2022-07-06	4.730	4.770	4.660	4.710	4.648	5,467,780
2022-07-05	4.790	4.840	4.670	4.750	4.688	8,727,302
2022-07-04	4.860	4.860	4.770	4.790	4.727	6,752,220
2022-07-01	4.870	4.930	4.820	4.820	4.757	8,591,300
2022-06-30	4.890	5.040	4.880	4.910	4.846	12,525,068
2022-06-29	4.890	4.980	4.850	4.870	4.806	12,463,719
2022-06-28	4.800	4.930	4.740	4.920	4.855	13,138,441
2022-06-27	4.680	4.800	4.660	4.790	4.727	11,743,738
2022-06-24	4.670	4.720	4.630	4.670	4.609	8,657,353
2022-06-23	4.590	4.660	4.570	4.650	4.589	8,145,721
2022-06-22	4.680	4.700	4.600	4.610	4.549	8,367,240
2022-06-21	4.610	4.730	4.580	4.690	4.628	15,074,847
2022-06-20	4.540	4.610	4.540	4.590	4.530	7,780,201
2022-06-17	4.640	4.640	4.490	4.580	4.520	11,070,638
2022-06-16	4.540	4.670	4.540	4.620	4.559	12,074,768
2022-06-15	4.590	4.620	4.540	4.550	4.490	10,901,949
2022-06-14	4.570	4.570	4.390	4.550	4.490	9,971,873
2022-06-13	4.520	4.610	4.520	4.590	4.530	7,338,195
2022-06-10	4.480	4.570	4.460	4.560	4.500	6,990,820
2022-06-09	4.600	4.610	4.480	4.520	4.461	9,850,514
2022-06-08	4.590	4.660	4.510	4.620	4.559	12,497,886
2022-06-07	4.610	4.640	4.510	4.580	4.520	8,219,540
2022-06-06	4.570	4.650	4.550	4.630	4.569	9,940,085
2022-06-02	4.590	4.630	4.490	4.580	4.520	13,812,642
2022-06-01	4.560	4.780	4.530	4.660	4.599	19,353,372
2022-05-31	4.490	4.550	4.440	4.530	4.471	7,265,755
2022-05-30	4.480	4.510	4.430	4.510	4.451	7,602,878
2022-05-27	4.510	4.530	4.410	4.460	4.401	8,977,504
2022-05-26	4.420	4.480	4.310	4.460	4.401	9,051,199
2022-05-25	4.330	4.430	4.310	4.420	4.362	7,416,600
2022-05-24	4.540	4.550	4.300	4.300	4.244	12,056,904
2022-05-23	4.490	4.590	4.490	4.550	4.490	9,888,236
2022-05-20	4.500	4.520	4.430	4.490	4.431	9,310,709
2022-05-19	4.370	4.460	4.360	4.450	4.392	9,119,098
2022-05-18	4.360	4.480	4.320	4.460	4.401	15,173,969
2022-05-17	4.390	4.410	4.260	4.310	4.253	7,448,030
2022-05-16	4.420	4.440	4.360	4.390	4.332	6,434,220
2022-05-13	4.380	4.420	4.340	4.400	4.342	6,549,988
2022-05-12	4.330	4.430	4.300	4.400	4.342	9,935,502

← NewerPage 18 of 21 · 1,212 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.