Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.280 | 5.730 | 5.200 | 5.470 | 5.398 | 54,263,628 |
| 2021-11-08 | 5.240 | 5.380 | 5.100 | 5.290 | 5.221 | 62,063,793 |
| 2021-11-05 | 4.680 | 5.150 | 4.630 | 5.150 | 5.082 | 34,510,847 |
| 2021-11-04 | 4.580 | 4.700 | 4.530 | 4.680 | 4.619 | 13,075,900 |
| 2021-11-03 | 4.480 | 4.620 | 4.480 | 4.580 | 4.520 | 13,114,315 |
| 2021-11-02 | 4.580 | 4.740 | 4.450 | 4.520 | 4.461 | 17,399,814 |
| 2021-11-01 | 4.480 | 4.680 | 4.430 | 4.640 | 4.579 | 20,993,777 |
| 2021-10-29 | 4.360 | 4.520 | 4.340 | 4.450 | 4.392 | 14,670,675 |
| 2021-10-28 | 4.420 | 4.420 | 4.270 | 4.360 | 4.303 | 13,429,852 |
| 2021-10-27 | 4.510 | 4.510 | 4.380 | 4.410 | 4.352 | 14,332,986 |
| 2021-10-26 | 4.640 | 4.650 | 4.550 | 4.580 | 4.520 | 9,428,380 |
| 2021-10-25 | 4.690 | 4.700 | 4.590 | 4.690 | 4.628 | 9,269,460 |
| 2021-10-22 | 4.820 | 4.840 | 4.670 | 4.700 | 4.638 | 9,730,900 |
| 2021-10-21 | 4.880 | 4.910 | 4.780 | 4.810 | 4.747 | 9,597,830 |
| 2021-10-20 | 5.070 | 5.080 | 4.870 | 4.900 | 4.836 | 14,883,854 |
| 2021-10-19 | 5.100 | 5.150 | 5.040 | 5.080 | 5.013 | 7,339,374 |
| 2021-10-18 | 5.060 | 5.140 | 5.010 | 5.110 | 5.043 | 7,601,060 |
| 2021-10-15 | 5.150 | 5.170 | 5.010 | 5.080 | 5.013 | 10,360,186 |
| 2021-10-14 | 5.100 | 5.140 | 5.010 | 5.090 | 5.023 | 10,215,039 |
← NewerPage 21 of 21 · 1,219 trading days
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.