Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.390 | 5.610 | 5.310 | 5.570 | 5.497 | 25,760,468 |
| 2022-02-08 | 5.110 | 5.360 | 5.070 | 5.360 | 5.290 | 21,295,286 |
| 2022-02-07 | 5.210 | 5.240 | 4.980 | 5.130 | 5.063 | 13,980,893 |
| 2022-01-28 | 4.820 | 5.200 | 4.800 | 5.070 | 5.003 | 25,880,135 |
| 2022-01-27 | 5.100 | 5.120 | 4.780 | 4.790 | 4.727 | 22,904,541 |
| 2022-01-26 | 5.180 | 5.250 | 5.000 | 5.140 | 5.073 | 19,857,811 |
| 2022-01-25 | 5.580 | 5.620 | 5.160 | 5.180 | 5.112 | 39,501,429 |
| 2022-01-24 | 5.450 | 5.670 | 5.450 | 5.630 | 5.556 | 35,657,768 |
| 2022-01-21 | 5.460 | 5.870 | 5.400 | 5.530 | 5.457 | 39,428,541 |
| 2022-01-20 | 5.690 | 5.690 | 5.320 | 5.430 | 5.359 | 42,901,896 |
| 2022-01-19 | 5.600 | 5.760 | 5.550 | 5.700 | 5.625 | 35,831,335 |
| 2022-01-18 | 5.620 | 5.690 | 5.510 | 5.550 | 5.477 | 22,169,857 |
| 2022-01-17 | 5.460 | 5.670 | 5.460 | 5.660 | 5.586 | 25,468,938 |
| 2022-01-14 | 5.430 | 5.590 | 5.360 | 5.450 | 5.378 | 20,654,300 |
| 2022-01-13 | 5.480 | 5.560 | 5.410 | 5.440 | 5.369 | 19,175,001 |
| 2022-01-12 | 5.300 | 5.550 | 5.280 | 5.420 | 5.349 | 17,374,006 |
| 2022-01-11 | 5.390 | 5.440 | 5.300 | 5.340 | 5.270 | 12,623,240 |
| 2022-01-10 | 5.360 | 5.440 | 5.220 | 5.380 | 5.309 | 12,304,730 |
| 2022-01-07 | 5.570 | 5.590 | 5.360 | 5.360 | 5.290 | 18,374,116 |
| 2022-01-06 | 5.570 | 5.620 | 5.500 | 5.600 | 5.526 | 19,496,328 |
| 2022-01-05 | 5.590 | 5.720 | 5.480 | 5.560 | 5.487 | 28,275,177 |
| 2022-01-04 | 5.390 | 5.580 | 5.390 | 5.530 | 5.457 | 21,048,149 |
| 2021-12-31 | 5.420 | 5.450 | 5.310 | 5.390 | 5.319 | 16,927,054 |
| 2021-12-30 | 5.190 | 5.500 | 5.160 | 5.420 | 5.349 | 23,544,633 |
| 2021-12-29 | 5.200 | 5.230 | 5.110 | 5.190 | 5.122 | 11,243,620 |
| 2021-12-28 | 5.150 | 5.320 | 5.130 | 5.230 | 5.161 | 12,624,071 |
| 2021-12-27 | 5.210 | 5.240 | 5.070 | 5.160 | 5.092 | 10,265,847 |
| 2021-12-24 | 5.330 | 5.400 | 5.170 | 5.180 | 5.112 | 14,349,517 |
| 2021-12-23 | 5.430 | 5.430 | 5.310 | 5.330 | 5.260 | 16,286,000 |
| 2021-12-22 | 5.400 | 5.540 | 5.320 | 5.460 | 5.388 | 20,261,409 |
| 2021-12-21 | 5.200 | 5.450 | 5.190 | 5.370 | 5.299 | 17,689,748 |
| 2021-12-20 | 5.260 | 5.450 | 5.220 | 5.230 | 5.161 | 17,614,061 |
| 2021-12-17 | 5.320 | 5.380 | 5.210 | 5.290 | 5.221 | 16,527,290 |
| 2021-12-16 | 5.260 | 5.350 | 5.250 | 5.340 | 5.270 | 15,754,630 |
| 2021-12-15 | 5.360 | 5.420 | 5.240 | 5.260 | 5.191 | 21,578,284 |
| 2021-12-14 | 5.200 | 5.610 | 5.130 | 5.390 | 5.319 | 48,992,388 |
| 2021-12-13 | 4.960 | 5.180 | 4.900 | 5.170 | 5.102 | 25,816,938 |
| 2021-12-10 | 4.930 | 4.960 | 4.850 | 4.930 | 4.865 | 10,374,666 |
| 2021-12-09 | 4.900 | 4.930 | 4.850 | 4.930 | 4.865 | 11,945,379 |
| 2021-12-08 | 4.880 | 4.900 | 4.820 | 4.870 | 4.806 | 14,283,015 |
| 2021-12-07 | 4.960 | 4.990 | 4.840 | 4.880 | 4.816 | 12,712,567 |
| 2021-12-06 | 5.030 | 5.060 | 4.920 | 4.930 | 4.865 | 13,835,473 |
| 2021-12-03 | 5.060 | 5.120 | 5.020 | 5.030 | 4.964 | 12,531,362 |
| 2021-12-02 | 5.230 | 5.280 | 5.050 | 5.060 | 4.994 | 15,949,462 |
| 2021-12-01 | 5.100 | 5.240 | 5.040 | 5.230 | 5.161 | 18,058,383 |
| 2021-11-30 | 5.010 | 5.140 | 5.010 | 5.090 | 5.023 | 16,166,385 |
| 2021-11-29 | 5.030 | 5.110 | 4.980 | 5.010 | 4.944 | 17,234,253 |
| 2021-11-26 | 5.160 | 5.190 | 5.020 | 5.090 | 5.023 | 20,120,780 |
| 2021-11-25 | 5.240 | 5.320 | 5.130 | 5.190 | 5.122 | 24,206,757 |
| 2021-11-24 | 5.160 | 5.300 | 5.100 | 5.260 | 5.191 | 28,672,787 |
| 2021-11-23 | 5.170 | 5.200 | 5.080 | 5.170 | 5.102 | 17,430,649 |
| 2021-11-22 | 5.360 | 5.360 | 5.120 | 5.170 | 5.102 | 25,882,543 |
| 2021-11-19 | 5.240 | 5.410 | 5.180 | 5.290 | 5.221 | 33,569,872 |
| 2021-11-18 | 5.410 | 5.410 | 5.150 | 5.160 | 5.092 | 23,438,347 |
| 2021-11-17 | 5.530 | 5.630 | 5.330 | 5.380 | 5.309 | 28,256,412 |
| 2021-11-16 | 5.660 | 5.710 | 5.480 | 5.530 | 5.457 | 25,557,758 |
| 2021-11-15 | 5.910 | 5.970 | 5.460 | 5.670 | 5.596 | 38,677,383 |
| 2021-11-12 | 5.700 | 5.820 | 5.610 | 5.800 | 5.724 | 28,707,087 |
| 2021-11-11 | 5.430 | 5.800 | 5.430 | 5.730 | 5.655 | 43,012,137 |
| 2021-11-10 | 5.570 | 5.570 | 5.360 | 5.500 | 5.428 | 38,148,039 |
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.