Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.410 | 4.500 | 4.330 | 4.330 | 4.273 | 12,728,354 |
| 2022-05-10 | 4.330 | 4.420 | 4.280 | 4.410 | 4.352 | 9,587,660 |
| 2022-05-09 | 4.280 | 4.410 | 4.280 | 4.360 | 4.303 | 8,334,286 |
| 2022-05-06 | 4.230 | 4.320 | 4.150 | 4.240 | 4.184 | 7,857,067 |
| 2022-05-05 | 4.290 | 4.370 | 4.210 | 4.300 | 4.244 | 10,490,797 |
| 2022-04-29 | 4.130 | 4.310 | 4.130 | 4.280 | 4.224 | 13,446,992 |
| 2022-04-28 | 4.160 | 4.210 | 4.020 | 4.110 | 4.056 | 9,421,250 |
| 2022-04-27 | 3.970 | 4.250 | 3.930 | 4.230 | 4.174 | 14,229,662 |
| 2022-04-26 | 4.260 | 4.290 | 4.050 | 4.070 | 4.017 | 12,725,275 |
| 2022-04-25 | 4.530 | 4.550 | 4.170 | 4.190 | 4.135 | 17,861,263 |
| 2022-04-22 | 4.670 | 4.730 | 4.580 | 4.630 | 4.569 | 10,595,457 |
| 2022-04-21 | 4.930 | 5.010 | 4.690 | 4.700 | 4.638 | 14,038,052 |
| 2022-04-20 | 5.110 | 5.180 | 4.980 | 5.010 | 4.944 | 10,836,348 |
| 2022-04-19 | 5.030 | 5.130 | 4.990 | 5.070 | 5.003 | 9,864,392 |
| 2022-04-18 | 4.880 | 5.080 | 4.840 | 5.030 | 4.964 | 9,894,864 |
| 2022-04-15 | 5.110 | 5.140 | 4.930 | 4.950 | 4.885 | 16,400,760 |
| 2022-04-14 | 5.150 | 5.230 | 5.120 | 5.150 | 5.082 | 11,072,356 |
| 2022-04-13 | 5.420 | 5.430 | 5.090 | 5.140 | 5.073 | 23,300,785 |
| 2022-04-12 | 5.450 | 5.520 | 5.270 | 5.490 | 5.418 | 17,295,212 |
| 2022-04-11 | 5.660 | 5.670 | 5.270 | 5.320 | 5.250 | 18,901,728 |
| 2022-04-08 | 5.610 | 5.710 | 5.460 | 5.600 | 5.526 | 15,192,099 |
| 2022-04-07 | 5.980 | 5.980 | 5.620 | 5.620 | 5.546 | 22,959,947 |
| 2022-04-06 | 5.880 | 6.040 | 5.820 | 6.000 | 5.921 | 20,936,289 |
| 2022-04-01 | 5.750 | 5.930 | 5.550 | 5.920 | 5.842 | 23,425,781 |
| 2022-03-31 | 5.990 | 6.020 | 5.800 | 5.830 | 5.753 | 21,901,356 |
| 2022-03-30 | 6.000 | 6.060 | 5.840 | 6.050 | 5.971 | 23,001,564 |
| 2022-03-29 | 5.940 | 6.040 | 5.830 | 6.020 | 5.941 | 21,806,164 |
| 2022-03-28 | 6.070 | 6.090 | 5.800 | 5.910 | 5.832 | 29,523,596 |
| 2022-03-25 | 6.300 | 6.340 | 6.160 | 6.180 | 6.099 | 26,770,210 |
| 2022-03-24 | 6.190 | 6.380 | 6.120 | 6.370 | 6.286 | 36,924,659 |
| 2022-03-23 | 6.360 | 6.440 | 6.140 | 6.250 | 6.168 | 39,626,242 |
| 2022-03-22 | 6.540 | 6.600 | 6.310 | 6.400 | 6.316 | 48,881,267 |
| 2022-03-21 | 6.400 | 6.860 | 6.400 | 6.680 | 6.592 | 74,839,727 |
| 2022-03-18 | 6.200 | 6.470 | 6.040 | 6.380 | 6.296 | 62,609,760 |
| 2022-03-17 | 6.290 | 6.660 | 6.240 | 6.310 | 6.227 | 91,851,288 |
| 2022-03-16 | 6.600 | 6.990 | 6.210 | 6.470 | 6.385 | 135,078,726 |
| 2022-03-15 | 5.820 | 6.410 | 5.750 | 6.410 | 6.326 | 68,817,412 |
| 2022-03-14 | 6.180 | 6.180 | 5.820 | 5.830 | 5.753 | 52,400,000 |
| 2022-03-11 | 5.920 | 6.270 | 5.720 | 6.270 | 6.188 | 66,533,223 |
| 2022-03-10 | 5.960 | 6.150 | 5.730 | 6.070 | 5.990 | 63,585,601 |
| 2022-03-09 | 5.740 | 6.040 | 5.540 | 5.890 | 5.813 | 45,493,875 |
| 2022-03-08 | 5.780 | 6.050 | 5.660 | 5.810 | 5.734 | 36,284,065 |
| 2022-03-07 | 5.920 | 6.000 | 5.700 | 5.730 | 5.655 | 25,560,949 |
| 2022-03-04 | 5.980 | 6.090 | 5.750 | 5.780 | 5.704 | 27,986,318 |
| 2022-03-03 | 6.250 | 6.260 | 5.950 | 6.020 | 5.941 | 39,915,254 |
| 2022-03-02 | 6.150 | 6.260 | 6.020 | 6.190 | 6.109 | 65,932,346 |
| 2022-03-01 | 5.550 | 6.070 | 5.510 | 6.070 | 5.990 | 35,384,954 |
| 2022-02-28 | 5.500 | 5.550 | 5.400 | 5.520 | 5.448 | 15,366,524 |
| 2022-02-25 | 5.490 | 5.650 | 5.440 | 5.480 | 5.408 | 20,195,066 |
| 2022-02-24 | 5.710 | 5.780 | 5.300 | 5.430 | 5.359 | 35,377,587 |
| 2022-02-23 | 5.830 | 5.850 | 5.600 | 5.730 | 5.655 | 32,894,559 |
| 2022-02-22 | 6.090 | 6.170 | 5.700 | 5.880 | 5.803 | 60,401,709 |
| 2022-02-21 | 5.810 | 6.260 | 5.810 | 6.150 | 6.069 | 54,003,886 |
| 2022-02-18 | 5.940 | 6.100 | 5.910 | 5.920 | 5.842 | 33,360,288 |
| 2022-02-17 | 5.920 | 6.180 | 5.850 | 5.930 | 5.852 | 50,762,387 |
| 2022-02-16 | 6.050 | 6.290 | 5.860 | 5.960 | 5.882 | 56,976,187 |
| 2022-02-15 | 6.000 | 6.000 | 5.670 | 5.830 | 5.753 | 73,426,964 |
| 2022-02-14 | 5.420 | 5.960 | 5.390 | 5.960 | 5.882 | 41,477,419 |
| 2022-02-11 | 5.500 | 5.560 | 5.380 | 5.420 | 5.349 | 15,320,349 |
| 2022-02-10 | 5.570 | 5.590 | 5.470 | 5.540 | 5.467 | 18,043,398 |
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.