Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.910 | 6.000 | 5.760 | 5.770 | 5.757 | 28,241,560 |
| 2024-10-28 | 5.820 | 6.020 | 5.820 | 5.960 | 5.946 | 25,755,220 |
| 2024-10-25 | 5.710 | 5.840 | 5.680 | 5.800 | 5.786 | 20,418,710 |
| 2024-10-24 | 5.670 | 5.740 | 5.600 | 5.680 | 5.667 | 19,885,900 |
| 2024-10-23 | 5.680 | 5.880 | 5.660 | 5.720 | 5.707 | 28,558,040 |
| 2024-10-22 | 5.720 | 5.800 | 5.650 | 5.700 | 5.687 | 25,565,020 |
| 2024-10-21 | 5.640 | 5.800 | 5.640 | 5.730 | 5.717 | 31,220,515 |
| 2024-10-18 | 5.400 | 5.660 | 5.380 | 5.600 | 5.587 | 30,623,521 |
| 2024-10-17 | 5.450 | 5.620 | 5.410 | 5.430 | 5.417 | 22,902,200 |
| 2024-10-16 | 5.180 | 5.450 | 5.180 | 5.420 | 5.407 | 18,551,773 |
| 2024-10-15 | 5.350 | 5.490 | 5.260 | 5.320 | 5.308 | 21,351,440 |
| 2024-10-14 | 5.110 | 5.390 | 5.100 | 5.360 | 5.348 | 25,853,577 |
| 2024-10-11 | 5.340 | 5.340 | 5.050 | 5.120 | 5.108 | 23,794,335 |
| 2024-10-10 | 5.440 | 5.560 | 5.250 | 5.350 | 5.338 | 27,690,908 |
| 2024-10-09 | 5.770 | 5.770 | 5.360 | 5.360 | 5.348 | 42,411,004 |
| 2024-10-08 | 6.180 | 6.180 | 5.540 | 5.960 | 5.946 | 64,379,893 |
| 2024-09-30 | 5.440 | 5.700 | 5.250 | 5.620 | 5.607 | 59,275,507 |
| 2024-09-27 | 5.080 | 5.290 | 5.040 | 5.190 | 5.178 | 50,433,055 |
| 2024-09-26 | 4.990 | 5.040 | 4.920 | 5.030 | 5.018 | 34,166,237 |
| 2024-09-25 | 4.940 | 5.070 | 4.920 | 4.950 | 4.938 | 48,344,287 |
| 2024-09-24 | 4.890 | 4.960 | 4.830 | 4.940 | 4.928 | 46,536,698 |
| 2024-09-23 | 5.010 | 5.010 | 4.780 | 4.910 | 4.899 | 62,817,403 |
| 2024-09-20 | 4.570 | 5.010 | 4.550 | 5.010 | 4.998 | 35,493,502 |
| 2024-09-19 | 4.380 | 4.570 | 4.380 | 4.550 | 4.539 | 13,716,320 |
| 2024-09-18 | 4.460 | 4.520 | 4.320 | 4.370 | 4.360 | 9,681,317 |
| 2024-09-13 | 4.550 | 4.580 | 4.450 | 4.450 | 4.440 | 10,074,917 |
| 2024-09-12 | 4.570 | 4.630 | 4.530 | 4.560 | 4.549 | 8,806,520 |
| 2024-09-11 | 4.610 | 4.650 | 4.520 | 4.550 | 4.539 | 9,974,300 |
| 2024-09-10 | 4.550 | 4.680 | 4.460 | 4.650 | 4.639 | 14,170,429 |
| 2024-09-09 | 4.560 | 4.590 | 4.480 | 4.540 | 4.529 | 7,117,232 |
| 2024-09-06 | 4.670 | 4.680 | 4.550 | 4.560 | 4.549 | 11,292,800 |
| 2024-09-05 | 4.580 | 4.700 | 4.560 | 4.680 | 4.669 | 14,344,000 |
| 2024-09-04 | 4.630 | 4.660 | 4.560 | 4.570 | 4.559 | 11,054,100 |
| 2024-09-03 | 4.590 | 4.680 | 4.570 | 4.680 | 4.669 | 11,334,500 |
| 2024-09-02 | 4.670 | 4.700 | 4.580 | 4.590 | 4.579 | 10,227,700 |
| 2024-08-30 | 4.570 | 4.700 | 4.570 | 4.680 | 4.669 | 16,502,827 |
| 2024-08-29 | 4.500 | 4.600 | 4.430 | 4.580 | 4.569 | 8,969,701 |
| 2024-08-28 | 4.450 | 4.570 | 4.390 | 4.500 | 4.490 | 9,440,812 |
| 2024-08-27 | 4.620 | 4.650 | 4.440 | 4.450 | 4.440 | 10,981,800 |
| 2024-08-26 | 4.550 | 4.660 | 4.480 | 4.640 | 4.629 | 11,654,550 |
| 2024-08-23 | 4.520 | 4.600 | 4.440 | 4.560 | 4.549 | 12,633,620 |
| 2024-08-22 | 4.580 | 4.680 | 4.520 | 4.520 | 4.509 | 13,749,185 |
| 2024-08-21 | 4.580 | 4.670 | 4.560 | 4.580 | 4.569 | 9,558,200 |
| 2024-08-20 | 4.620 | 4.680 | 4.570 | 4.620 | 4.609 | 11,138,000 |
| 2024-08-19 | 4.630 | 4.670 | 4.570 | 4.620 | 4.609 | 8,032,300 |
| 2024-08-16 | 4.580 | 4.690 | 4.580 | 4.630 | 4.619 | 13,925,585 |
| 2024-08-15 | 4.460 | 4.600 | 4.410 | 4.600 | 4.589 | 13,455,100 |
| 2024-08-14 | 4.450 | 4.520 | 4.380 | 4.480 | 4.470 | 8,792,804 |
| 2024-08-13 | 4.380 | 4.440 | 4.340 | 4.430 | 4.420 | 6,267,517 |
| 2024-08-12 | 4.480 | 4.500 | 4.370 | 4.390 | 4.380 | 8,746,500 |
| 2024-08-09 | 4.560 | 4.600 | 4.490 | 4.500 | 4.490 | 6,502,020 |
| 2024-08-08 | 4.570 | 4.600 | 4.440 | 4.530 | 4.519 | 9,378,300 |
| 2024-08-07 | 4.560 | 4.630 | 4.530 | 4.600 | 4.589 | 10,773,660 |
| 2024-08-06 | 4.560 | 4.600 | 4.510 | 4.570 | 4.559 | 13,749,560 |
| 2024-08-05 | 4.540 | 4.680 | 4.480 | 4.480 | 4.470 | 17,422,581 |
| 2024-08-02 | 4.610 | 4.700 | 4.550 | 4.560 | 4.549 | 13,710,977 |
| 2024-08-01 | 4.610 | 4.720 | 4.600 | 4.660 | 4.649 | 18,843,774 |
| 2024-07-31 | 4.480 | 4.660 | 4.460 | 4.610 | 4.599 | 16,464,809 |
| 2024-07-30 | 4.470 | 4.530 | 4.420 | 4.490 | 4.480 | 10,142,204 |
| 2024-07-29 | 4.400 | 4.530 | 4.300 | 4.470 | 4.460 | 14,013,300 |
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.