Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.450 | 3.460 | 3.390 | 3.440 | 3.440 | 5,837,678 |
| 2023-05-04 | 3.420 | 3.480 | 3.380 | 3.460 | 3.460 | 6,784,724 |
| 2023-04-28 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 8,204,801 |
| 2023-04-27 | 3.280 | 3.410 | 3.270 | 3.360 | 3.360 | 11,423,278 |
| 2023-04-26 | 3.220 | 3.280 | 3.200 | 3.270 | 3.270 | 5,408,192 |
| 2023-04-25 | 3.310 | 3.320 | 3.190 | 3.220 | 3.220 | 7,612,900 |
| 2023-04-24 | 3.230 | 3.390 | 3.170 | 3.320 | 3.320 | 13,180,376 |
| 2023-04-21 | 3.310 | 3.340 | 3.240 | 3.250 | 3.250 | 6,486,820 |
| 2023-04-20 | 3.360 | 3.370 | 3.310 | 3.310 | 3.310 | 4,956,000 |
| 2023-04-19 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 5,560,564 |
| 2023-04-18 | 3.440 | 3.450 | 3.370 | 3.370 | 3.370 | 5,842,300 |
| 2023-04-17 | 3.380 | 3.450 | 3.370 | 3.440 | 3.440 | 6,612,301 |
| 2023-04-14 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 6,780,466 |
| 2023-04-13 | 3.390 | 3.420 | 3.360 | 3.380 | 3.380 | 5,341,248 |
| 2023-04-12 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 6,032,754 |
| 2023-04-11 | 3.360 | 3.370 | 3.320 | 3.350 | 3.350 | 7,014,300 |
| 2023-04-10 | 3.430 | 3.430 | 3.340 | 3.350 | 3.350 | 9,226,578 |
| 2023-04-07 | 3.430 | 3.440 | 3.400 | 3.430 | 3.430 | 5,338,401 |
| 2023-04-06 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 9,096,832 |
| 2023-04-04 | 3.510 | 3.510 | 3.430 | 3.440 | 3.440 | 10,047,100 |
| 2023-04-03 | 3.540 | 3.560 | 3.490 | 3.520 | 3.520 | 7,592,100 |
| 2023-03-31 | 3.480 | 3.550 | 3.470 | 3.540 | 3.540 | 4,639,900 |
| 2023-03-30 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 6,250,700 |
| 2023-03-29 | 3.530 | 3.570 | 3.510 | 3.520 | 3.520 | 5,240,781 |
| 2023-03-28 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 6,470,800 |
| 2023-03-27 | 3.620 | 3.650 | 3.550 | 3.580 | 3.580 | 5,974,526 |
| 2023-03-24 | 3.610 | 3.650 | 3.610 | 3.620 | 3.620 | 6,981,500 |
| 2023-03-23 | 3.650 | 3.670 | 3.590 | 3.610 | 3.610 | 7,120,600 |
| 2023-03-22 | 3.640 | 3.670 | 3.630 | 3.670 | 3.670 | 5,396,902 |
| 2023-03-21 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 6,577,500 |
| 2023-03-20 | 3.610 | 3.650 | 3.560 | 3.580 | 3.580 | 10,393,322 |
| 2023-03-17 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 5,775,381 |
| 2023-03-16 | 3.670 | 3.670 | 3.600 | 3.610 | 3.610 | 6,477,013 |
| 2023-03-15 | 3.630 | 3.710 | 3.630 | 3.680 | 3.680 | 5,519,825 |
| 2023-03-14 | 3.640 | 3.660 | 3.560 | 3.620 | 3.620 | 8,500,260 |
| 2023-03-13 | 3.670 | 3.680 | 3.610 | 3.660 | 3.660 | 8,015,000 |
| 2023-03-10 | 3.720 | 3.770 | 3.670 | 3.680 | 3.680 | 7,699,900 |
| 2023-03-09 | 3.770 | 3.800 | 3.730 | 3.740 | 3.740 | 4,882,444 |
| 2023-03-08 | 3.750 | 3.780 | 3.740 | 3.780 | 3.780 | 5,433,300 |
| 2023-03-07 | 3.820 | 3.880 | 3.750 | 3.760 | 3.760 | 8,775,626 |
| 2023-03-06 | 3.830 | 3.870 | 3.820 | 3.840 | 3.840 | 6,817,200 |
| 2023-03-03 | 3.850 | 3.870 | 3.810 | 3.830 | 3.830 | 6,263,800 |
| 2023-03-02 | 3.850 | 3.900 | 3.830 | 3.860 | 3.860 | 8,025,500 |
| 2023-03-01 | 3.910 | 3.910 | 3.840 | 3.880 | 3.880 | 11,846,114 |
| 2023-02-28 | 3.870 | 3.920 | 3.830 | 3.900 | 3.900 | 8,210,800 |
| 2023-02-27 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 10,951,100 |
| 2023-02-24 | 3.950 | 4.050 | 3.910 | 3.930 | 3.930 | 19,284,200 |
| 2023-02-23 | 3.840 | 4.010 | 3.840 | 3.930 | 3.930 | 28,884,872 |
| 2023-02-22 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 7,593,800 |
| 2023-02-21 | 3.790 | 3.840 | 3.780 | 3.830 | 3.830 | 7,985,200 |
| 2023-02-20 | 3.720 | 3.800 | 3.700 | 3.790 | 3.790 | 8,612,200 |
| 2023-02-17 | 3.710 | 3.770 | 3.690 | 3.720 | 3.720 | 7,226,016 |
| 2023-02-16 | 3.780 | 3.840 | 3.680 | 3.710 | 3.710 | 13,905,300 |
| 2023-02-15 | 3.790 | 3.820 | 3.760 | 3.770 | 3.770 | 6,905,200 |
| 2023-02-14 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 5,706,500 |
| 2023-02-13 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 8,999,500 |
| 2023-02-10 | 3.790 | 3.820 | 3.740 | 3.770 | 3.770 | 8,126,600 |
| 2023-02-09 | 3.790 | 3.860 | 3.780 | 3.810 | 3.810 | 9,468,852 |
| 2023-02-08 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 5,848,100 |
| 2023-02-07 | 3.780 | 3.810 | 3.760 | 3.800 | 3.800 | 4,744,300 |
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.