Beijing Bewinner Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.790 | 6.000 | 5.520 | 5.990 | 5.990 | 20,395,620 |
| 2026-10-22 | 6.290 | 6.290 | 5.900 | 5.900 | 5.900 | 22,917,823 |
| 2026-10-21 | 6.240 | 6.360 | 6.240 | 6.270 | 6.270 | 9,422,400 |
| 2026-10-20 | 6.190 | 6.270 | 6.150 | 6.240 | 6.240 | 7,957,050 |
| 2026-10-19 | 6.210 | 6.310 | 6.060 | 6.210 | 6.210 | 11,742,528 |
| 2026-10-16 | 6.400 | 6.470 | 6.240 | 6.280 | 6.280 | 16,954,117 |
| 2026-10-15 | 6.220 | 6.450 | 6.210 | 6.360 | 6.360 | 14,297,860 |
| 2026-10-14 | 6.360 | 6.460 | 6.300 | 6.360 | 6.360 | 11,709,751 |
| 2026-10-13 | 6.200 | 6.390 | 6.080 | 6.370 | 6.370 | 10,824,680 |
| 2026-10-12 | 6.260 | 6.320 | 6.160 | 6.230 | 6.230 | 8,110,440 |
| 2026-10-09 | 6.110 | 6.290 | 5.950 | 6.290 | 6.290 | 11,559,340 |
| 2026-10-08 | 6.210 | 6.280 | 6.080 | 6.110 | 6.110 | 7,972,250 |
| 2026-09-30 | 6.290 | 6.320 | 6.130 | 6.180 | 6.180 | 7,108,231 |
| 2026-09-29 | 6.120 | 6.300 | 6.110 | 6.260 | 6.260 | 7,257,200 |
| 2026-09-28 | 6.230 | 6.310 | 6.060 | 6.150 | 6.150 | 11,410,020 |
| 2026-09-24 | 6.310 | 6.420 | 6.270 | 6.270 | 6.270 | 9,270,545 |
| 2026-09-23 | 6.700 | 6.700 | 6.340 | 6.370 | 6.370 | 20,712,713 |
Page 1 of 1 · 17 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.