Beijing Bewinner Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.030	7.080	7.020	7.070	7.070	11,102,440
2025-07-23	7.090	7.100	6.990	7.010	7.010	17,283,605
2025-07-22	7.280	7.310	7.070	7.110	7.110	25,858,760
2025-07-21	7.310	7.460	7.160	7.280	7.280	33,577,240
2025-07-18	7.150	7.180	7.090	7.110	7.110	14,688,892
2025-07-17	7.000	7.150	6.990	7.150	7.150	17,617,652
2025-07-16	6.960	7.060	6.950	7.020	7.020	11,314,710
2025-07-15	7.080	7.100	6.900	6.960	6.960	16,358,960
2025-07-14	7.050	7.120	7.010	7.100	7.100	16,790,980
2025-07-11	7.120	7.160	7.010	7.100	7.100	23,649,420
2025-07-10	7.060	7.270	7.020	7.180	7.180	31,640,020
2025-07-09	7.050	7.140	7.040	7.060	7.060	14,587,520
2025-07-08	6.950	7.060	6.900	7.060	7.060	13,215,600
2025-07-07	6.930	6.990	6.900	6.950	6.950	9,962,320
2025-07-04	7.050	7.080	6.900	6.950	6.950	20,102,800
2025-07-03	7.030	7.130	7.030	7.070	7.070	14,071,940
2025-07-02	7.140	7.160	7.020	7.050	7.050	18,609,840
2025-07-01	7.250	7.260	7.100	7.160	7.160	23,760,200
2025-06-30	7.150	7.300	7.130	7.280	7.280	29,993,289
2025-06-27	7.090	7.210	7.090	7.150	7.150	23,922,320
2025-06-26	7.110	7.250	7.080	7.130	7.130	38,427,400
2025-06-25	7.060	7.190	7.030	7.090	7.090	63,608,272
2025-06-24	6.750	7.410	6.750	7.170	7.170	90,313,372
2025-06-23	6.550	6.770	6.550	6.740	6.740	9,678,700
2025-06-20	6.660	6.770	6.590	6.660	6.660	9,268,900
2025-06-19	6.880	6.900	6.650	6.660	6.660	15,441,900
2025-06-18	6.830	6.970	6.790	6.920	6.920	13,998,280
2025-06-17	6.920	6.960	6.820	6.850	6.850	10,973,400
2025-06-16	6.840	6.990	6.810	6.920	6.920	12,949,240
2025-06-13	7.000	7.030	6.820	6.850	6.850	20,271,400
2025-06-12	7.140	7.180	7.000	7.060	7.060	18,218,259
2025-06-11	7.050	7.210	6.950	7.150	7.150	30,370,420
2025-06-10	7.100	7.150	6.940	7.020	7.020	31,760,864
2025-06-09	7.400	7.430	7.120	7.150	7.150	38,826,290
2025-06-06	6.980	7.240	6.890	7.240	7.240	40,649,840
2025-06-05	6.930	7.000	6.860	6.980	6.980	24,012,280
2025-06-04	6.810	7.200	6.780	6.980	6.980	37,263,340
2025-06-03	6.640	6.980	6.640	6.840	6.824	28,559,020
2025-05-30	6.800	6.900	6.660	6.720	6.704	29,507,600
2025-05-29	6.750	6.980	6.620	6.900	6.884	45,006,777
2025-05-28	6.440	6.980	6.440	6.700	6.684	43,091,116
2025-05-27	6.480	6.490	6.350	6.450	6.435	9,120,724
2025-05-26	6.300	6.490	6.300	6.480	6.465	13,285,200
2025-05-23	6.450	6.450	6.280	6.290	6.275	12,874,400
2025-05-22	6.500	6.620	6.420	6.470	6.455	13,332,300
2025-05-21	6.620	6.650	6.480	6.540	6.525	13,025,720
2025-05-20	6.510	6.620	6.450	6.620	6.605	12,284,620
2025-05-19	6.420	6.520	6.370	6.510	6.495	8,812,140
2025-05-16	6.400	6.500	6.380	6.430	6.415	7,956,304
2025-05-15	6.550	6.570	6.400	6.420	6.405	9,163,780
2025-05-14	6.560	6.610	6.480	6.550	6.535	9,456,500
2025-05-13	6.660	6.770	6.530	6.550	6.535	12,882,100
2025-05-12	6.590	6.630	6.530	6.630	6.615	11,366,799
2025-05-09	6.660	6.760	6.480	6.540	6.525	19,900,760
2025-05-08	6.510	6.680	6.490	6.660	6.644	13,992,257
2025-05-07	6.600	6.650	6.450	6.520	6.505	11,507,140
2025-05-06	6.440	6.570	6.400	6.550	6.535	11,231,280
2025-04-30	6.270	6.430	6.260	6.340	6.325	9,998,619
2025-04-29	6.110	6.330	6.040	6.240	6.225	15,661,533
2025-04-28	6.260	6.300	6.050	6.110	6.096	22,417,083

← NewerPage 6 of 21 · 1,218 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.