Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.650 | 3.900 | 3.620 | 3.740 | 3.740 | 21,135,501 |
| 2022-11-03 | 3.680 | 3.820 | 3.590 | 3.650 | 3.650 | 18,697,801 |
| 2022-11-02 | 3.560 | 3.630 | 3.550 | 3.620 | 3.620 | 10,270,894 |
| 2022-11-01 | 3.440 | 3.560 | 3.440 | 3.550 | 3.550 | 9,658,898 |
| 2022-10-31 | 3.280 | 3.480 | 3.250 | 3.440 | 3.440 | 11,555,959 |
| 2022-10-28 | 3.470 | 3.480 | 3.290 | 3.300 | 3.300 | 8,416,436 |
| 2022-10-27 | 3.480 | 3.550 | 3.450 | 3.470 | 3.470 | 7,530,900 |
| 2022-10-26 | 3.550 | 3.560 | 3.460 | 3.500 | 3.500 | 9,814,100 |
| 2022-10-25 | 3.390 | 3.530 | 3.340 | 3.520 | 3.520 | 10,761,336 |
| 2022-10-24 | 3.500 | 3.510 | 3.370 | 3.400 | 3.400 | 7,358,776 |
| 2022-10-21 | 3.420 | 3.500 | 3.420 | 3.440 | 3.440 | 6,470,780 |
| 2022-10-20 | 3.450 | 3.480 | 3.390 | 3.430 | 3.430 | 6,231,200 |
| 2022-10-19 | 3.490 | 3.530 | 3.460 | 3.460 | 3.460 | 5,726,708 |
| 2022-10-18 | 3.550 | 3.580 | 3.470 | 3.490 | 3.490 | 8,020,236 |
| 2022-10-17 | 3.430 | 3.530 | 3.410 | 3.510 | 3.510 | 7,875,400 |
| 2022-10-14 | 3.410 | 3.470 | 3.390 | 3.450 | 3.450 | 6,560,700 |
| 2022-10-13 | 3.370 | 3.420 | 3.340 | 3.410 | 3.410 | 6,897,700 |
| 2022-10-12 | 3.300 | 3.370 | 3.240 | 3.370 | 3.370 | 6,335,600 |
| 2022-10-11 | 3.230 | 3.320 | 3.210 | 3.310 | 3.310 | 6,683,100 |
| 2022-10-10 | 3.300 | 3.330 | 3.220 | 3.230 | 3.230 | 6,247,520 |
| 2022-09-30 | 3.330 | 3.350 | 3.270 | 3.280 | 3.280 | 7,677,410 |
| 2022-09-29 | 3.430 | 3.450 | 3.300 | 3.330 | 3.330 | 9,462,560 |
| 2022-09-28 | 3.530 | 3.540 | 3.390 | 3.400 | 3.400 | 8,953,500 |
| 2022-09-27 | 3.440 | 3.600 | 3.440 | 3.540 | 3.540 | 9,096,400 |
| 2022-09-26 | 3.540 | 3.570 | 3.400 | 3.450 | 3.450 | 10,002,000 |
| 2022-09-23 | 3.680 | 3.690 | 3.550 | 3.550 | 3.550 | 9,702,200 |
| 2022-09-22 | 3.720 | 3.730 | 3.630 | 3.660 | 3.660 | 6,883,580 |
| 2022-09-21 | 3.660 | 3.740 | 3.600 | 3.730 | 3.730 | 8,766,180 |
| 2022-09-20 | 3.620 | 3.740 | 3.590 | 3.670 | 3.670 | 9,238,720 |
| 2022-09-19 | 3.600 | 3.650 | 3.550 | 3.570 | 3.570 | 9,164,880 |
| 2022-09-16 | 3.760 | 3.760 | 3.620 | 3.630 | 3.630 | 11,417,400 |
| 2022-09-15 | 3.870 | 3.890 | 3.710 | 3.760 | 3.760 | 12,663,900 |
| 2022-09-14 | 3.870 | 3.920 | 3.800 | 3.870 | 3.870 | 9,884,928 |
| 2022-09-13 | 3.900 | 3.980 | 3.890 | 3.910 | 3.910 | 7,697,700 |
| 2022-09-09 | 3.990 | 4.000 | 3.890 | 3.890 | 3.890 | 11,390,300 |
| 2022-09-08 | 3.880 | 4.050 | 3.860 | 3.980 | 3.980 | 25,390,100 |
| 2022-09-07 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 11,727,848 |
| 2022-09-06 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 8,490,900 |
| 2022-09-05 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 7,386,000 |
| 2022-09-02 | 3.670 | 3.700 | 3.650 | 3.690 | 3.690 | 6,940,000 |
| 2022-09-01 | 3.740 | 3.750 | 3.620 | 3.660 | 3.660 | 11,484,300 |
| 2022-08-31 | 3.880 | 3.880 | 3.710 | 3.710 | 3.710 | 18,238,800 |
| 2022-08-30 | 3.910 | 3.950 | 3.850 | 3.890 | 3.890 | 11,044,500 |
| 2022-08-29 | 3.850 | 3.950 | 3.710 | 3.920 | 3.920 | 18,512,304 |
| 2022-08-26 | 3.830 | 4.080 | 3.830 | 3.960 | 3.960 | 27,111,023 |
| 2022-08-25 | 3.920 | 3.920 | 3.770 | 3.830 | 3.830 | 14,089,300 |
| 2022-08-24 | 4.070 | 4.100 | 3.860 | 3.880 | 3.880 | 24,999,200 |
| 2022-08-23 | 4.030 | 4.090 | 4.010 | 4.060 | 4.060 | 12,725,500 |
| 2022-08-22 | 4.060 | 4.090 | 4.010 | 4.050 | 4.050 | 14,492,700 |
| 2022-08-19 | 4.140 | 4.200 | 4.030 | 4.050 | 4.050 | 19,079,900 |
| 2022-08-18 | 4.220 | 4.260 | 4.150 | 4.160 | 4.160 | 19,724,194 |
| 2022-08-17 | 4.120 | 4.240 | 4.120 | 4.200 | 4.200 | 27,918,905 |
| 2022-08-16 | 4.080 | 4.180 | 4.060 | 4.120 | 4.120 | 21,668,700 |
| 2022-08-15 | 4.080 | 4.080 | 4.020 | 4.070 | 4.070 | 17,320,540 |
| 2022-08-12 | 4.130 | 4.200 | 4.080 | 4.090 | 4.090 | 22,862,800 |
| 2022-08-11 | 4.120 | 4.200 | 4.090 | 4.140 | 4.140 | 33,496,900 |
| 2022-08-10 | 4.010 | 4.350 | 3.950 | 4.210 | 4.210 | 41,133,265 |
| 2022-08-09 | 4.050 | 4.150 | 3.980 | 3.990 | 3.990 | 20,867,300 |
| 2022-08-08 | 3.920 | 4.080 | 3.880 | 4.050 | 4.050 | 20,881,708 |
| 2022-08-05 | 3.990 | 4.040 | 3.870 | 3.950 | 3.950 | 19,283,808 |
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.