Shandong Binzhou Bohai Piston Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.050	4.260	4.010	4.180	4.180	55,390,830
2023-10-31	4.140	4.510	4.080	4.200	4.200	79,255,449
2023-10-30	4.220	4.230	4.060	4.130	4.130	61,122,728
2023-10-27	4.220	4.440	4.200	4.230	4.230	91,114,661
2023-10-26	4.060	4.530	4.060	4.300	4.300	111,966,505
2023-10-25	3.960	4.290	3.920	4.120	4.120	77,611,029
2023-10-24	4.030	4.080	3.890	4.000	4.000	83,794,847
2023-10-23	4.030	4.420	4.020	4.150	4.150	99,126,831
2023-10-20	4.160	4.280	4.000	4.020	4.020	97,259,077
2023-10-19	4.410	4.540	4.080	4.140	4.140	165,468,441
2023-10-18	3.900	4.300	3.860	4.300	4.300	92,664,626
2023-10-17	3.990	4.000	3.870	3.910	3.910	29,362,179
2023-10-16	3.950	4.030	3.860	3.970	3.970	49,202,281
2023-10-13	3.880	4.010	3.860	3.960	3.960	56,126,472
2023-10-12	3.850	4.050	3.790	3.860	3.860	54,430,923
2023-10-11	3.930	3.940	3.790	3.810	3.810	32,822,481
2023-10-10	3.930	3.950	3.790	3.860	3.860	55,024,957
2023-10-09	3.730	4.080	3.720	3.920	3.920	78,571,262
2023-09-28	3.640	3.770	3.630	3.710	3.710	13,045,600
2023-09-27	3.660	3.670	3.630	3.640	3.640	7,299,800
2023-09-26	3.650	3.700	3.630	3.670	3.670	8,712,387
2023-09-25	3.640	3.690	3.630	3.660	3.660	7,515,918
2023-09-22	3.580	3.650	3.560	3.640	3.640	7,772,065
2023-09-21	3.630	3.660	3.560	3.570	3.570	7,672,400
2023-09-20	3.690	3.710	3.620	3.640	3.640	7,971,100
2023-09-19	3.750	3.750	3.680	3.690	3.690	8,594,600
2023-09-18	3.610	3.750	3.610	3.730	3.730	11,580,460
2023-09-15	3.630	3.650	3.590	3.630	3.630	8,069,180
2023-09-14	3.680	3.680	3.590	3.610	3.610	10,329,200
2023-09-13	3.750	3.750	3.640	3.670	3.670	10,518,000
2023-09-12	3.720	3.790	3.720	3.760	3.760	12,690,101
2023-09-11	3.590	3.730	3.580	3.720	3.720	13,534,301
2023-09-08	3.580	3.650	3.560	3.600	3.600	9,507,000
2023-09-07	3.670	3.690	3.570	3.580	3.580	10,977,000
2023-09-06	3.630	3.690	3.620	3.680	3.680	8,257,001
2023-09-05	3.670	3.710	3.630	3.630	3.630	8,102,400
2023-09-04	3.630	3.700	3.590	3.700	3.700	8,261,280
2023-09-01	3.590	3.650	3.560	3.630	3.630	8,418,000
2023-08-31	3.680	3.710	3.590	3.600	3.600	8,863,900
2023-08-30	3.760	3.790	3.680	3.690	3.690	9,040,000
2023-08-29	3.620	3.750	3.590	3.740	3.740	13,517,887
2023-08-28	3.710	3.720	3.620	3.630	3.630	15,257,088
2023-08-25	3.550	3.600	3.490	3.510	3.510	6,634,803
2023-08-24	3.560	3.610	3.530	3.560	3.560	6,080,706
2023-08-23	3.610	3.630	3.540	3.570	3.570	5,766,936
2023-08-22	3.610	3.670	3.560	3.630	3.630	5,779,000
2023-08-21	3.650	3.710	3.600	3.610	3.610	6,540,900
2023-08-18	3.690	3.720	3.630	3.640	3.640	5,799,800
2023-08-17	3.600	3.700	3.560	3.690	3.690	8,989,600
2023-08-16	3.650	3.660	3.590	3.600	3.600	7,024,300
2023-08-15	3.710	3.740	3.640	3.660	3.660	9,432,900
2023-08-14	3.650	3.730	3.650	3.720	3.720	8,688,424
2023-08-11	3.790	3.800	3.690	3.690	3.690	8,364,202
2023-08-10	3.820	3.860	3.770	3.780	3.780	7,909,970
2023-08-09	3.930	3.930	3.820	3.840	3.840	9,588,590
2023-08-08	3.970	4.010	3.920	3.930	3.930	9,202,736
2023-08-07	3.990	3.990	3.920	3.970	3.970	13,447,136
2023-08-04	4.000	4.040	3.960	3.970	3.970	11,688,580
2023-08-03	4.030	4.060	4.000	4.020	4.020	12,487,900
2023-08-02	3.970	4.060	3.950	4.040	4.040	18,703,200

← NewerPage 13 of 21 · 1,212 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.