Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.780 | 3.820 | 3.770 | 3.780 | 3.780 | 5,836,881 |
| 2023-02-03 | 3.820 | 3.840 | 3.730 | 3.810 | 3.810 | 9,628,272 |
| 2023-02-02 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 7,646,900 |
| 2023-02-01 | 3.790 | 3.860 | 3.790 | 3.840 | 3.840 | 10,085,700 |
| 2023-01-31 | 3.770 | 3.810 | 3.730 | 3.800 | 3.800 | 9,948,700 |
| 2023-01-30 | 3.720 | 3.820 | 3.710 | 3.790 | 3.790 | 17,201,311 |
| 2023-01-20 | 3.610 | 3.670 | 3.590 | 3.660 | 3.660 | 7,001,000 |
| 2023-01-19 | 3.590 | 3.620 | 3.570 | 3.620 | 3.620 | 5,068,282 |
| 2023-01-18 | 3.590 | 3.610 | 3.570 | 3.590 | 3.590 | 3,766,408 |
| 2023-01-17 | 3.570 | 3.620 | 3.560 | 3.590 | 3.590 | 4,621,100 |
| 2023-01-16 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 6,300,700 |
| 2023-01-13 | 3.620 | 3.660 | 3.590 | 3.630 | 3.630 | 6,219,200 |
| 2023-01-12 | 3.610 | 3.660 | 3.600 | 3.620 | 3.620 | 6,636,700 |
| 2023-01-11 | 3.640 | 3.660 | 3.570 | 3.580 | 3.580 | 7,696,000 |
| 2023-01-10 | 3.590 | 3.680 | 3.550 | 3.650 | 3.650 | 11,338,369 |
| 2023-01-09 | 3.520 | 3.630 | 3.510 | 3.570 | 3.570 | 8,814,100 |
| 2023-01-06 | 3.500 | 3.540 | 3.480 | 3.510 | 3.510 | 7,157,900 |
| 2023-01-05 | 3.470 | 3.520 | 3.460 | 3.500 | 3.500 | 8,881,500 |
| 2023-01-04 | 3.480 | 3.490 | 3.440 | 3.470 | 3.470 | 5,148,100 |
| 2023-01-03 | 3.370 | 3.480 | 3.370 | 3.480 | 3.480 | 5,424,942 |
| 2022-12-30 | 3.370 | 3.410 | 3.360 | 3.410 | 3.410 | 4,309,903 |
| 2022-12-29 | 3.420 | 3.430 | 3.340 | 3.340 | 3.340 | 6,444,200 |
| 2022-12-28 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 5,021,600 |
| 2022-12-27 | 3.500 | 3.550 | 3.460 | 3.500 | 3.500 | 5,263,220 |
| 2022-12-26 | 3.410 | 3.510 | 3.410 | 3.500 | 3.500 | 5,691,320 |
| 2022-12-23 | 3.450 | 3.490 | 3.390 | 3.430 | 3.430 | 6,559,900 |
| 2022-12-22 | 3.570 | 3.600 | 3.460 | 3.480 | 3.480 | 6,277,854 |
| 2022-12-21 | 3.610 | 3.660 | 3.500 | 3.510 | 3.510 | 7,827,621 |
| 2022-12-20 | 3.530 | 3.660 | 3.500 | 3.610 | 3.610 | 8,802,600 |
| 2022-12-19 | 3.600 | 3.680 | 3.510 | 3.530 | 3.530 | 7,692,700 |
| 2022-12-16 | 3.680 | 3.730 | 3.610 | 3.620 | 3.620 | 6,872,600 |
| 2022-12-15 | 3.570 | 3.700 | 3.570 | 3.690 | 3.690 | 8,123,892 |
| 2022-12-14 | 3.650 | 3.700 | 3.610 | 3.620 | 3.620 | 5,288,392 |
| 2022-12-13 | 3.660 | 3.710 | 3.650 | 3.660 | 3.660 | 8,387,400 |
| 2022-12-12 | 3.700 | 3.710 | 3.640 | 3.640 | 3.640 | 6,736,600 |
| 2022-12-09 | 3.770 | 3.790 | 3.710 | 3.710 | 3.710 | 6,234,001 |
| 2022-12-08 | 3.760 | 3.790 | 3.740 | 3.760 | 3.760 | 6,844,303 |
| 2022-12-07 | 3.760 | 3.810 | 3.730 | 3.750 | 3.750 | 7,795,700 |
| 2022-12-06 | 3.770 | 3.830 | 3.720 | 3.760 | 3.760 | 12,231,600 |
| 2022-12-05 | 3.720 | 3.780 | 3.690 | 3.760 | 3.760 | 11,445,218 |
| 2022-12-02 | 3.740 | 3.760 | 3.690 | 3.710 | 3.710 | 6,915,900 |
| 2022-12-01 | 3.780 | 3.820 | 3.700 | 3.730 | 3.730 | 13,652,200 |
| 2022-11-30 | 3.650 | 3.780 | 3.620 | 3.720 | 3.720 | 17,444,224 |
| 2022-11-29 | 3.550 | 3.640 | 3.550 | 3.630 | 3.630 | 9,347,921 |
| 2022-11-28 | 3.570 | 3.580 | 3.490 | 3.540 | 3.540 | 7,398,603 |
| 2022-11-25 | 3.580 | 3.620 | 3.560 | 3.590 | 3.590 | 5,733,300 |
| 2022-11-24 | 3.610 | 3.630 | 3.570 | 3.590 | 3.590 | 7,027,400 |
| 2022-11-23 | 3.590 | 3.620 | 3.570 | 3.610 | 3.610 | 7,476,618 |
| 2022-11-22 | 3.640 | 3.670 | 3.590 | 3.600 | 3.600 | 8,252,700 |
| 2022-11-21 | 3.600 | 3.640 | 3.570 | 3.620 | 3.620 | 8,956,000 |
| 2022-11-18 | 3.720 | 3.720 | 3.610 | 3.620 | 3.620 | 8,281,422 |
| 2022-11-17 | 3.680 | 3.710 | 3.640 | 3.690 | 3.690 | 8,175,203 |
| 2022-11-16 | 3.680 | 3.730 | 3.660 | 3.710 | 3.710 | 10,258,300 |
| 2022-11-15 | 3.640 | 3.710 | 3.620 | 3.690 | 3.690 | 8,604,400 |
| 2022-11-14 | 3.650 | 3.690 | 3.620 | 3.650 | 3.650 | 6,553,900 |
| 2022-11-11 | 3.730 | 3.770 | 3.660 | 3.670 | 3.670 | 7,895,800 |
| 2022-11-10 | 3.640 | 3.710 | 3.620 | 3.680 | 3.680 | 6,801,000 |
| 2022-11-09 | 3.670 | 3.720 | 3.660 | 3.670 | 3.670 | 5,548,501 |
| 2022-11-08 | 3.710 | 3.730 | 3.630 | 3.670 | 3.670 | 6,746,982 |
| 2022-11-07 | 3.730 | 3.740 | 3.670 | 3.690 | 3.690 | 13,648,400 |
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.