Shandong Binzhou Bohai Piston Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.640	2.750	2.640	2.750	2.750	16,813,600
2024-07-25	2.600	2.660	2.580	2.630	2.630	7,724,600
2024-07-24	2.670	2.700	2.590	2.610	2.610	13,574,700
2024-07-23	2.660	2.790	2.640	2.690	2.690	16,926,702
2024-07-22	2.640	2.710	2.630	2.660	2.660	9,817,052
2024-07-19	2.680	2.760	2.630	2.630	2.630	14,501,305
2024-07-18	2.700	2.700	2.610	2.680	2.680	12,345,994
2024-07-17	2.800	2.840	2.720	2.720	2.720	15,702,708
2024-07-16	2.760	2.870	2.740	2.800	2.800	21,919,558
2024-07-15	2.860	2.890	2.750	2.760	2.760	22,223,400
2024-07-12	2.730	2.950	2.730	2.900	2.900	33,484,600
2024-07-11	2.660	2.850	2.650	2.720	2.720	21,159,900
2024-07-10	2.640	2.740	2.600	2.610	2.610	19,578,000
2024-07-09	2.770	2.780	2.630	2.710	2.710	22,596,000
2024-07-08	2.740	2.940	2.730	2.800	2.800	26,927,735
2024-07-05	2.680	2.680	2.680	2.680	2.680	0
2024-07-04	2.830	2.850	2.670	2.680	2.680	12,374,035
2024-07-03	2.850	2.950	2.800	2.810	2.810	19,339,608
2024-07-02	2.750	3.030	2.700	2.860	2.860	24,784,300
2024-07-01	2.680	2.890	2.620	2.760	2.760	16,295,400
2024-06-28	2.630	2.730	2.600	2.660	2.660	9,491,200
2024-06-27	2.710	2.740	2.640	2.640	2.640	8,499,000
2024-06-26	2.620	2.740	2.590	2.730	2.730	8,264,200
2024-06-25	2.570	2.680	2.560	2.640	2.640	10,279,800
2024-06-24	2.690	2.690	2.550	2.560	2.560	10,451,600
2024-06-21	2.680	2.750	2.640	2.690	2.690	6,270,200
2024-06-20	2.780	2.790	2.660	2.680	2.680	9,729,700
2024-06-19	2.780	2.840	2.770	2.770	2.770	8,748,400
2024-06-18	2.670	2.800	2.630	2.790	2.790	14,976,640
2024-06-17	2.720	2.750	2.650	2.660	2.660	9,484,392
2024-06-14	2.720	2.750	2.670	2.720	2.720	5,359,700
2024-06-13	2.800	2.810	2.710	2.720	2.720	7,419,500
2024-06-12	2.740	2.810	2.730	2.800	2.800	7,378,905
2024-06-11	2.800	2.810	2.690	2.750	2.750	10,778,100
2024-06-07	2.700	2.830	2.700	2.810	2.810	17,293,500
2024-06-06	2.830	2.860	2.630	2.670	2.670	21,410,700
2024-06-05	2.920	2.930	2.830	2.830	2.830	12,632,700
2024-06-04	2.990	2.990	2.900	2.930	2.930	11,184,786
2024-06-03	3.140	3.150	2.950	3.000	3.000	14,634,872
2024-05-31	3.050	3.150	3.040	3.130	3.130	10,281,288
2024-05-30	3.070	3.130	3.030	3.050	3.050	11,804,600
2024-05-29	3.050	3.230	3.040	3.080	3.080	13,682,400
2024-05-28	3.100	3.110	3.030	3.070	3.070	6,561,100
2024-05-27	3.130	3.150	3.050	3.100	3.100	7,693,700
2024-05-24	3.170	3.180	3.110	3.110	3.110	7,451,300
2024-05-23	3.230	3.230	3.140	3.160	3.160	11,565,600
2024-05-22	3.220	3.280	3.210	3.240	3.240	6,579,200
2024-05-21	3.320	3.330	3.210	3.240	3.240	9,115,700
2024-05-20	3.340	3.370	3.310	3.330	3.330	8,154,100
2024-05-17	3.300	3.340	3.260	3.340	3.340	8,493,800
2024-05-16	3.260	3.320	3.260	3.280	3.280	7,820,000
2024-05-15	3.320	3.330	3.250	3.260	3.260	7,694,600
2024-05-14	3.250	3.340	3.250	3.320	3.320	8,360,145
2024-05-13	3.290	3.300	3.220	3.240	3.240	7,469,300
2024-05-10	3.360	3.380	3.290	3.300	3.300	9,081,800
2024-05-09	3.300	3.380	3.300	3.360	3.360	7,732,400
2024-05-08	3.390	3.400	3.300	3.320	3.320	8,690,900
2024-05-07	3.450	3.450	3.330	3.380	3.380	9,744,594
2024-05-06	3.420	3.490	3.400	3.410	3.410	9,326,838
2024-04-30	3.440	3.440	3.330	3.420	3.420	11,912,000

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.0100 CNY
2020-07-17	0.0100 CNY
2019-07-10	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.