Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.280 | 3.410 | 3.270 | 3.400 | 3.400 | 10,720,500 |
| 2024-04-26 | 3.170 | 3.280 | 3.150 | 3.270 | 3.270 | 10,195,339 |
| 2024-04-25 | 3.200 | 3.270 | 3.190 | 3.220 | 3.220 | 10,157,123 |
| 2024-04-24 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 8,394,100 |
| 2024-04-23 | 3.090 | 3.160 | 3.080 | 3.120 | 3.120 | 9,574,000 |
| 2024-04-22 | 3.100 | 3.150 | 3.020 | 3.090 | 3.090 | 11,074,156 |
| 2024-04-19 | 3.200 | 3.230 | 3.130 | 3.150 | 3.150 | 11,756,800 |
| 2024-04-18 | 3.160 | 3.290 | 3.110 | 3.210 | 3.210 | 16,437,800 |
| 2024-04-17 | 2.990 | 3.160 | 2.970 | 3.160 | 3.160 | 20,592,300 |
| 2024-04-16 | 3.210 | 3.220 | 2.930 | 2.930 | 2.930 | 23,828,421 |
| 2024-04-15 | 3.450 | 3.480 | 3.190 | 3.250 | 3.250 | 20,714,421 |
| 2024-04-12 | 3.500 | 3.610 | 3.470 | 3.490 | 3.490 | 13,115,800 |
| 2024-04-11 | 3.460 | 3.570 | 3.410 | 3.500 | 3.500 | 10,948,600 |
| 2024-04-10 | 3.570 | 3.580 | 3.440 | 3.490 | 3.490 | 11,637,100 |
| 2024-04-09 | 3.530 | 3.580 | 3.500 | 3.560 | 3.560 | 8,952,856 |
| 2024-04-08 | 3.610 | 3.650 | 3.540 | 3.550 | 3.550 | 13,986,599 |
| 2024-04-03 | 3.720 | 3.720 | 3.580 | 3.610 | 3.610 | 15,037,100 |
| 2024-04-02 | 3.800 | 3.830 | 3.700 | 3.720 | 3.720 | 19,229,944 |
| 2024-04-01 | 3.730 | 3.870 | 3.730 | 3.850 | 3.850 | 20,484,204 |
| 2024-03-29 | 3.770 | 3.790 | 3.670 | 3.750 | 3.750 | 7,323,100 |
| 2024-03-28 | 3.610 | 3.750 | 3.610 | 3.710 | 3.710 | 13,502,500 |
| 2024-03-27 | 3.780 | 3.780 | 3.600 | 3.630 | 3.630 | 17,512,400 |
| 2024-03-26 | 3.740 | 3.810 | 3.710 | 3.800 | 3.800 | 16,058,300 |
| 2024-03-25 | 3.870 | 3.890 | 3.730 | 3.750 | 3.750 | 17,242,800 |
| 2024-03-22 | 3.940 | 3.950 | 3.840 | 3.870 | 3.870 | 18,225,000 |
| 2024-03-21 | 3.910 | 3.970 | 3.900 | 3.960 | 3.960 | 23,080,512 |
| 2024-03-20 | 3.910 | 3.990 | 3.870 | 3.930 | 3.930 | 25,618,700 |
| 2024-03-19 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 29,107,818 |
| 2024-03-18 | 3.960 | 4.050 | 3.960 | 4.020 | 4.020 | 32,865,543 |
| 2024-03-15 | 3.820 | 4.000 | 3.790 | 3.950 | 3.950 | 36,397,725 |
| 2024-03-14 | 3.870 | 4.080 | 3.770 | 3.900 | 3.900 | 45,103,008 |
| 2024-03-13 | 3.850 | 4.070 | 3.800 | 3.920 | 3.920 | 46,042,448 |
| 2024-03-12 | 3.800 | 3.950 | 3.740 | 3.870 | 3.870 | 46,761,769 |
| 2024-03-11 | 3.670 | 3.840 | 3.660 | 3.730 | 3.730 | 38,021,470 |
| 2024-03-08 | 3.690 | 3.750 | 3.580 | 3.600 | 3.600 | 46,614,700 |
| 2024-03-07 | 3.520 | 3.840 | 3.500 | 3.700 | 3.700 | 67,869,083 |
| 2024-03-06 | 3.490 | 3.550 | 3.460 | 3.490 | 3.490 | 19,527,240 |
| 2024-03-05 | 3.460 | 3.600 | 3.370 | 3.550 | 3.550 | 37,322,900 |
| 2024-03-04 | 3.590 | 3.590 | 3.460 | 3.500 | 3.500 | 27,340,704 |
| 2024-03-01 | 3.690 | 3.740 | 3.550 | 3.600 | 3.600 | 41,817,693 |
| 2024-02-29 | 3.350 | 3.710 | 3.350 | 3.680 | 3.680 | 66,486,730 |
| 2024-02-28 | 4.100 | 4.300 | 3.560 | 3.570 | 3.570 | 115,943,124 |
| 2024-02-27 | 3.700 | 3.910 | 3.560 | 3.910 | 3.910 | 41,440,706 |
| 2024-02-26 | 3.300 | 3.550 | 3.260 | 3.550 | 3.550 | 29,532,665 |
| 2024-02-23 | 3.100 | 3.240 | 3.080 | 3.230 | 3.230 | 18,667,296 |
| 2024-02-22 | 3.080 | 3.100 | 3.030 | 3.100 | 3.100 | 11,213,505 |
| 2024-02-21 | 2.950 | 3.140 | 2.910 | 3.040 | 3.040 | 19,069,300 |
| 2024-02-20 | 2.940 | 3.000 | 2.880 | 2.960 | 2.960 | 13,540,205 |
| 2024-02-19 | 2.840 | 2.960 | 2.800 | 2.940 | 2.940 | 18,014,106 |
| 2024-02-08 | 2.600 | 2.810 | 2.490 | 2.790 | 2.790 | 21,553,628 |
| 2024-02-07 | 2.800 | 2.800 | 2.540 | 2.590 | 2.590 | 21,411,400 |
| 2024-02-06 | 2.680 | 2.880 | 2.530 | 2.730 | 2.730 | 22,944,180 |
| 2024-02-05 | 3.070 | 3.070 | 2.760 | 2.760 | 2.760 | 25,650,100 |
| 2024-02-02 | 3.240 | 3.300 | 2.960 | 3.070 | 3.070 | 16,132,500 |
| 2024-02-01 | 3.300 | 3.340 | 3.210 | 3.230 | 3.230 | 12,925,212 |
| 2024-01-31 | 3.450 | 3.490 | 3.290 | 3.300 | 3.300 | 14,467,130 |
| 2024-01-30 | 3.560 | 3.600 | 3.480 | 3.490 | 3.490 | 7,972,300 |
| 2024-01-29 | 3.750 | 3.750 | 3.570 | 3.570 | 3.570 | 9,707,500 |
| 2024-01-26 | 3.660 | 3.750 | 3.640 | 3.690 | 3.690 | 14,158,600 |
| 2024-01-25 | 3.520 | 3.680 | 3.510 | 3.670 | 3.670 | 14,806,021 |
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.