Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.460 | 3.530 | 3.370 | 3.520 | 3.520 | 12,886,300 |
| 2024-01-23 | 3.460 | 3.480 | 3.380 | 3.440 | 3.440 | 10,039,640 |
| 2024-01-22 | 3.660 | 3.670 | 3.420 | 3.440 | 3.440 | 13,708,884 |
| 2024-01-19 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 8,305,300 |
| 2024-01-18 | 3.680 | 3.710 | 3.550 | 3.690 | 3.690 | 16,067,600 |
| 2024-01-17 | 3.810 | 3.820 | 3.700 | 3.700 | 3.700 | 9,578,900 |
| 2024-01-16 | 3.830 | 3.840 | 3.750 | 3.810 | 3.810 | 12,924,600 |
| 2024-01-15 | 3.810 | 3.860 | 3.780 | 3.840 | 3.840 | 9,556,980 |
| 2024-01-12 | 3.880 | 3.940 | 3.830 | 3.840 | 3.840 | 11,678,700 |
| 2024-01-11 | 3.790 | 3.890 | 3.780 | 3.890 | 3.890 | 13,100,400 |
| 2024-01-10 | 3.840 | 3.870 | 3.790 | 3.800 | 3.800 | 13,909,900 |
| 2024-01-09 | 3.860 | 3.900 | 3.820 | 3.860 | 3.860 | 12,116,000 |
| 2024-01-08 | 3.880 | 3.920 | 3.840 | 3.850 | 3.850 | 12,911,080 |
| 2024-01-05 | 3.980 | 3.990 | 3.870 | 3.890 | 3.890 | 15,907,900 |
| 2024-01-04 | 3.980 | 4.010 | 3.940 | 3.980 | 3.980 | 12,394,712 |
| 2024-01-03 | 4.010 | 4.050 | 3.950 | 3.990 | 3.990 | 15,713,264 |
| 2024-01-02 | 4.050 | 4.090 | 4.030 | 4.040 | 4.040 | 14,821,300 |
| 2023-12-29 | 3.960 | 4.120 | 3.950 | 4.050 | 4.050 | 23,616,200 |
| 2023-12-28 | 3.900 | 3.990 | 3.840 | 3.970 | 3.970 | 18,718,700 |
| 2023-12-27 | 3.920 | 3.970 | 3.870 | 3.920 | 3.920 | 15,657,700 |
| 2023-12-26 | 3.990 | 4.010 | 3.870 | 3.890 | 3.890 | 19,835,700 |
| 2023-12-25 | 3.990 | 4.030 | 3.960 | 4.000 | 4.000 | 13,548,500 |
| 2023-12-22 | 4.100 | 4.110 | 3.970 | 3.990 | 3.990 | 21,566,300 |
| 2023-12-21 | 4.030 | 4.140 | 3.980 | 4.110 | 4.110 | 26,755,200 |
| 2023-12-20 | 4.160 | 4.190 | 4.060 | 4.070 | 4.070 | 23,929,800 |
| 2023-12-19 | 4.330 | 4.350 | 4.130 | 4.170 | 4.170 | 36,767,100 |
| 2023-12-18 | 4.330 | 4.500 | 4.260 | 4.360 | 4.360 | 34,051,100 |
| 2023-12-15 | 4.510 | 4.510 | 4.280 | 4.330 | 4.330 | 46,553,602 |
| 2023-12-14 | 4.800 | 4.820 | 4.490 | 4.510 | 4.510 | 56,402,800 |
| 2023-12-13 | 4.750 | 4.880 | 4.710 | 4.790 | 4.790 | 40,322,562 |
| 2023-12-12 | 4.840 | 4.900 | 4.750 | 4.780 | 4.780 | 36,356,532 |
| 2023-12-11 | 4.680 | 4.880 | 4.600 | 4.840 | 4.840 | 51,410,380 |
| 2023-12-08 | 4.950 | 5.030 | 4.650 | 4.740 | 4.740 | 69,092,507 |
| 2023-12-07 | 5.120 | 5.190 | 4.890 | 4.930 | 4.930 | 97,654,679 |
| 2023-12-06 | 5.230 | 5.560 | 4.930 | 5.390 | 5.390 | 177,409,063 |
| 2023-12-05 | 4.870 | 5.260 | 4.870 | 5.260 | 5.260 | 120,404,377 |
| 2023-12-04 | 4.660 | 4.950 | 4.520 | 4.780 | 4.780 | 90,851,218 |
| 2023-12-01 | 4.700 | 4.750 | 4.370 | 4.610 | 4.610 | 83,633,401 |
| 2023-11-30 | 4.680 | 5.100 | 4.600 | 4.850 | 4.850 | 111,375,401 |
| 2023-11-29 | 4.800 | 4.810 | 4.560 | 4.670 | 4.670 | 73,986,200 |
| 2023-11-28 | 4.830 | 5.000 | 4.670 | 4.900 | 4.900 | 95,218,376 |
| 2023-11-27 | 4.690 | 5.090 | 4.610 | 4.870 | 4.870 | 119,872,486 |
| 2023-11-24 | 4.790 | 5.120 | 4.550 | 4.690 | 4.690 | 168,757,324 |
| 2023-11-23 | 4.270 | 4.650 | 4.240 | 4.650 | 4.650 | 73,573,662 |
| 2023-11-22 | 4.360 | 4.430 | 4.230 | 4.230 | 4.230 | 37,665,170 |
| 2023-11-21 | 4.380 | 4.470 | 4.330 | 4.380 | 4.380 | 48,758,070 |
| 2023-11-20 | 4.300 | 4.440 | 4.290 | 4.390 | 4.390 | 65,889,400 |
| 2023-11-17 | 4.100 | 4.510 | 4.100 | 4.330 | 4.330 | 91,221,321 |
| 2023-11-16 | 4.280 | 4.420 | 4.190 | 4.190 | 4.190 | 68,776,692 |
| 2023-11-15 | 4.240 | 4.250 | 4.120 | 4.190 | 4.190 | 40,329,874 |
| 2023-11-14 | 4.270 | 4.300 | 4.130 | 4.230 | 4.230 | 49,686,973 |
| 2023-11-13 | 4.200 | 4.330 | 4.200 | 4.250 | 4.250 | 39,083,570 |
| 2023-11-10 | 4.310 | 4.370 | 4.190 | 4.260 | 4.260 | 55,891,665 |
| 2023-11-09 | 4.450 | 4.490 | 4.280 | 4.300 | 4.300 | 99,538,906 |
| 2023-11-08 | 4.210 | 4.640 | 4.100 | 4.530 | 4.530 | 154,566,616 |
| 2023-11-07 | 4.250 | 4.340 | 4.200 | 4.220 | 4.220 | 51,314,605 |
| 2023-11-06 | 4.180 | 4.300 | 4.160 | 4.270 | 4.270 | 49,895,048 |
| 2023-11-03 | 4.170 | 4.290 | 4.120 | 4.180 | 4.180 | 44,471,248 |
| 2023-11-02 | 4.140 | 4.370 | 4.130 | 4.220 | 4.220 | 62,980,789 |
| 2023-11-01 | 4.050 | 4.260 | 4.010 | 4.180 | 4.180 | 55,390,830 |
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.