Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.670 | 7.170 | 6.600 | 7.170 | 7.153 | 59,369,189 |
| 2025-01-21 | 6.500 | 6.750 | 6.270 | 6.520 | 6.505 | 54,527,176 |
| 2025-01-20 | 6.450 | 6.510 | 6.320 | 6.450 | 6.435 | 23,332,661 |
| 2025-01-17 | 6.410 | 6.490 | 6.300 | 6.390 | 6.375 | 26,964,100 |
| 2025-01-16 | 6.420 | 6.470 | 6.340 | 6.440 | 6.425 | 31,964,140 |
| 2025-01-15 | 6.380 | 6.510 | 6.280 | 6.340 | 6.325 | 41,211,300 |
| 2025-01-14 | 5.930 | 6.280 | 5.910 | 6.280 | 6.265 | 40,448,699 |
| 2025-01-13 | 5.850 | 5.950 | 5.670 | 5.870 | 5.856 | 22,968,738 |
| 2025-01-10 | 6.200 | 6.310 | 5.960 | 5.970 | 5.956 | 29,914,835 |
| 2025-01-09 | 6.060 | 6.270 | 6.060 | 6.220 | 6.206 | 27,268,901 |
| 2025-01-08 | 6.000 | 6.200 | 5.850 | 6.160 | 6.146 | 39,301,533 |
| 2025-01-07 | 5.800 | 6.040 | 5.780 | 6.040 | 6.026 | 29,116,560 |
| 2025-01-06 | 6.020 | 6.060 | 5.680 | 5.770 | 5.757 | 32,644,351 |
| 2025-01-03 | 6.620 | 6.680 | 6.000 | 6.020 | 6.006 | 49,710,800 |
| 2025-01-02 | 6.700 | 6.800 | 6.520 | 6.610 | 6.595 | 40,613,402 |
| 2024-12-31 | 6.860 | 6.960 | 6.600 | 6.610 | 6.595 | 50,916,390 |
| 2024-12-30 | 6.890 | 7.100 | 6.790 | 6.850 | 6.834 | 79,211,274 |
| 2024-12-27 | 6.780 | 7.290 | 6.780 | 6.960 | 6.944 | 115,543,256 |
| 2024-12-26 | 6.480 | 6.730 | 6.470 | 6.630 | 6.615 | 52,303,030 |
| 2024-12-25 | 6.740 | 6.740 | 6.300 | 6.480 | 6.465 | 49,450,354 |
| 2024-12-24 | 6.750 | 6.860 | 6.610 | 6.790 | 6.774 | 53,362,064 |
| 2024-12-23 | 7.240 | 7.280 | 6.610 | 6.650 | 6.634 | 76,737,735 |
| 2024-12-20 | 7.240 | 7.440 | 7.180 | 7.230 | 7.213 | 92,143,628 |
| 2024-12-19 | 7.400 | 7.540 | 7.020 | 7.340 | 7.323 | 138,520,073 |
| 2024-12-18 | 7.340 | 8.470 | 7.340 | 7.800 | 7.782 | 182,183,473 |
| 2024-12-17 | 8.920 | 9.260 | 8.150 | 8.150 | 8.131 | 43,309,640 |
| 2024-12-16 | 9.280 | 9.680 | 8.910 | 9.050 | 9.029 | 220,164,709 |
| 2024-12-13 | 8.560 | 8.800 | 8.400 | 8.800 | 8.779 | 59,597,874 |
| 2024-12-12 | 7.600 | 8.000 | 7.100 | 8.000 | 7.981 | 106,482,150 |
| 2024-12-11 | 6.550 | 7.270 | 6.550 | 7.270 | 7.253 | 35,016,965 |
| 2024-12-10 | 6.600 | 6.760 | 6.490 | 6.610 | 6.595 | 32,140,224 |
| 2024-12-09 | 6.530 | 6.600 | 6.380 | 6.480 | 6.465 | 19,971,660 |
| 2024-12-06 | 6.600 | 6.620 | 6.450 | 6.530 | 6.515 | 25,130,500 |
| 2024-12-05 | 6.280 | 6.700 | 6.250 | 6.560 | 6.545 | 41,035,630 |
| 2024-12-04 | 6.420 | 6.460 | 6.240 | 6.290 | 6.275 | 21,220,100 |
| 2024-12-03 | 6.460 | 6.490 | 6.350 | 6.460 | 6.445 | 22,260,175 |
| 2024-12-02 | 6.380 | 6.500 | 6.370 | 6.450 | 6.435 | 27,079,756 |
| 2024-11-29 | 6.350 | 6.430 | 6.210 | 6.340 | 6.325 | 33,184,818 |
| 2024-11-28 | 6.460 | 6.600 | 6.380 | 6.400 | 6.385 | 49,278,061 |
| 2024-11-27 | 6.130 | 6.530 | 5.970 | 6.490 | 6.475 | 59,305,975 |
| 2024-11-26 | 6.120 | 6.310 | 6.080 | 6.140 | 6.126 | 31,518,480 |
| 2024-11-25 | 6.020 | 6.120 | 5.850 | 6.110 | 6.096 | 25,330,668 |
| 2024-11-22 | 6.150 | 6.450 | 5.990 | 6.000 | 5.986 | 34,634,774 |
| 2024-11-21 | 5.980 | 6.350 | 5.940 | 6.160 | 6.146 | 31,541,757 |
| 2024-11-20 | 5.720 | 6.060 | 5.690 | 5.990 | 5.976 | 26,846,082 |
| 2024-11-19 | 5.590 | 5.700 | 5.530 | 5.700 | 5.687 | 14,741,020 |
| 2024-11-18 | 5.920 | 5.950 | 5.500 | 5.550 | 5.537 | 25,364,700 |
| 2024-11-15 | 5.960 | 6.110 | 5.850 | 5.850 | 5.836 | 19,991,687 |
| 2024-11-14 | 6.190 | 6.200 | 5.940 | 5.960 | 5.946 | 16,435,681 |
| 2024-11-13 | 6.100 | 6.230 | 6.030 | 6.200 | 6.186 | 20,575,898 |
| 2024-11-12 | 6.370 | 6.370 | 6.040 | 6.120 | 6.106 | 26,441,994 |
| 2024-11-11 | 6.180 | 6.320 | 6.110 | 6.300 | 6.285 | 30,034,640 |
| 2024-11-08 | 6.150 | 6.280 | 6.120 | 6.150 | 6.136 | 27,231,781 |
| 2024-11-07 | 6.050 | 6.180 | 6.000 | 6.130 | 6.116 | 34,884,977 |
| 2024-11-06 | 5.970 | 6.260 | 5.900 | 6.070 | 6.056 | 44,888,775 |
| 2024-11-05 | 5.830 | 5.930 | 5.800 | 5.880 | 5.866 | 25,848,940 |
| 2024-11-04 | 5.610 | 5.860 | 5.610 | 5.830 | 5.816 | 21,269,023 |
| 2024-11-01 | 5.970 | 5.980 | 5.610 | 5.610 | 5.597 | 33,072,500 |
| 2024-10-31 | 5.860 | 6.090 | 5.840 | 6.030 | 6.016 | 32,690,483 |
| 2024-10-30 | 5.720 | 5.940 | 5.700 | 5.870 | 5.856 | 22,984,113 |
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.