Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.980 | 4.070 | 3.920 | 3.980 | 3.980 | 20,799,924 |
| 2023-07-31 | 3.950 | 4.050 | 3.910 | 3.990 | 3.990 | 16,363,000 |
| 2023-07-28 | 3.860 | 3.960 | 3.770 | 3.910 | 3.910 | 19,821,108 |
| 2023-07-27 | 3.790 | 3.960 | 3.780 | 3.880 | 3.880 | 22,794,280 |
| 2023-07-26 | 3.850 | 3.860 | 3.740 | 3.760 | 3.760 | 10,923,200 |
| 2023-07-25 | 3.800 | 3.860 | 3.780 | 3.850 | 3.850 | 8,868,400 |
| 2023-07-24 | 3.750 | 3.810 | 3.730 | 3.770 | 3.770 | 7,558,300 |
| 2023-07-21 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 11,216,300 |
| 2023-07-20 | 3.860 | 3.920 | 3.780 | 3.790 | 3.790 | 11,792,700 |
| 2023-07-19 | 3.870 | 3.940 | 3.850 | 3.900 | 3.900 | 13,768,864 |
| 2023-07-18 | 3.840 | 3.930 | 3.800 | 3.880 | 3.880 | 14,494,200 |
| 2023-07-17 | 3.810 | 3.880 | 3.800 | 3.850 | 3.850 | 18,065,900 |
| 2023-07-14 | 3.930 | 3.980 | 3.870 | 3.920 | 3.920 | 15,137,600 |
| 2023-07-13 | 4.010 | 4.020 | 3.900 | 3.950 | 3.950 | 24,105,012 |
| 2023-07-12 | 4.050 | 4.120 | 3.980 | 3.990 | 3.990 | 29,453,900 |
| 2023-07-11 | 3.960 | 4.040 | 3.910 | 4.030 | 4.030 | 36,778,800 |
| 2023-07-10 | 3.970 | 4.050 | 3.910 | 3.940 | 3.940 | 29,424,100 |
| 2023-07-07 | 4.040 | 4.090 | 3.970 | 4.000 | 4.000 | 41,053,200 |
| 2023-07-06 | 3.960 | 4.050 | 3.880 | 4.030 | 4.030 | 59,172,526 |
| 2023-07-05 | 3.990 | 4.080 | 3.930 | 3.990 | 3.990 | 94,032,592 |
| 2023-07-04 | 3.900 | 4.210 | 3.840 | 4.210 | 4.210 | 57,230,354 |
| 2023-07-03 | 3.780 | 3.880 | 3.760 | 3.830 | 3.830 | 18,152,514 |
| 2023-06-30 | 3.800 | 3.840 | 3.760 | 3.770 | 3.770 | 9,349,978 |
| 2023-06-29 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 11,552,618 |
| 2023-06-28 | 3.770 | 3.820 | 3.700 | 3.800 | 3.800 | 11,904,753 |
| 2023-06-27 | 3.700 | 3.800 | 3.640 | 3.770 | 3.770 | 13,820,400 |
| 2023-06-26 | 3.740 | 3.800 | 3.680 | 3.700 | 3.700 | 15,889,063 |
| 2023-06-21 | 3.710 | 3.780 | 3.680 | 3.740 | 3.740 | 14,138,016 |
| 2023-06-20 | 3.690 | 3.750 | 3.660 | 3.710 | 3.710 | 9,564,380 |
| 2023-06-19 | 3.660 | 3.760 | 3.640 | 3.690 | 3.690 | 11,172,796 |
| 2023-06-16 | 3.690 | 3.710 | 3.640 | 3.660 | 3.660 | 9,783,718 |
| 2023-06-15 | 3.700 | 3.730 | 3.650 | 3.670 | 3.670 | 10,901,940 |
| 2023-06-14 | 3.720 | 3.760 | 3.690 | 3.720 | 3.720 | 11,522,435 |
| 2023-06-13 | 3.670 | 3.770 | 3.670 | 3.710 | 3.710 | 20,552,166 |
| 2023-06-12 | 3.510 | 3.690 | 3.500 | 3.670 | 3.670 | 22,412,848 |
| 2023-06-09 | 3.450 | 3.560 | 3.450 | 3.520 | 3.520 | 12,641,700 |
| 2023-06-08 | 3.450 | 3.470 | 3.410 | 3.440 | 3.440 | 6,356,280 |
| 2023-06-07 | 3.490 | 3.500 | 3.430 | 3.440 | 3.440 | 8,552,100 |
| 2023-06-06 | 3.580 | 3.590 | 3.470 | 3.480 | 3.480 | 10,364,200 |
| 2023-06-05 | 3.590 | 3.620 | 3.530 | 3.590 | 3.590 | 12,450,910 |
| 2023-06-02 | 3.650 | 3.670 | 3.580 | 3.590 | 3.590 | 12,673,788 |
| 2023-06-01 | 3.620 | 3.690 | 3.590 | 3.640 | 3.640 | 21,648,081 |
| 2023-05-31 | 3.630 | 3.680 | 3.570 | 3.600 | 3.600 | 20,441,100 |
| 2023-05-30 | 3.490 | 3.740 | 3.470 | 3.560 | 3.560 | 33,784,033 |
| 2023-05-29 | 3.530 | 3.590 | 3.430 | 3.500 | 3.500 | 38,843,000 |
| 2023-05-26 | 3.400 | 3.740 | 3.330 | 3.630 | 3.630 | 41,256,184 |
| 2023-05-25 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 7,690,502 |
| 2023-05-24 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 5,577,688 |
| 2023-05-23 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 4,664,400 |
| 2023-05-22 | 3.490 | 3.510 | 3.460 | 3.500 | 3.500 | 5,683,080 |
| 2023-05-19 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 5,455,205 |
| 2023-05-18 | 3.530 | 3.550 | 3.480 | 3.520 | 3.520 | 6,246,857 |
| 2023-05-17 | 3.490 | 3.520 | 3.460 | 3.510 | 3.510 | 4,744,078 |
| 2023-05-16 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 5,474,201 |
| 2023-05-15 | 3.500 | 3.550 | 3.470 | 3.540 | 3.540 | 6,063,400 |
| 2023-05-12 | 3.550 | 3.580 | 3.510 | 3.520 | 3.520 | 5,663,150 |
| 2023-05-11 | 3.550 | 3.560 | 3.450 | 3.550 | 3.550 | 8,509,576 |
| 2023-05-10 | 3.440 | 3.580 | 3.430 | 3.530 | 3.530 | 12,605,800 |
| 2023-05-09 | 3.440 | 3.510 | 3.400 | 3.440 | 3.440 | 10,965,300 |
| 2023-05-08 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 6,019,700 |
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.