Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.020 | 4.060 | 3.850 | 3.990 | 3.990 | 29,901,000 |
| 2022-08-03 | 4.120 | 4.250 | 3.970 | 3.990 | 3.990 | 41,575,900 |
| 2022-08-02 | 4.260 | 4.260 | 4.050 | 4.080 | 4.080 | 37,849,413 |
| 2022-08-01 | 4.200 | 4.320 | 4.130 | 4.310 | 4.310 | 36,298,300 |
| 2022-07-29 | 4.180 | 4.250 | 4.110 | 4.200 | 4.200 | 32,578,900 |
| 2022-07-28 | 4.080 | 4.250 | 4.000 | 4.190 | 4.190 | 39,781,830 |
| 2022-07-27 | 3.990 | 4.050 | 3.960 | 4.050 | 4.050 | 21,701,050 |
| 2022-07-26 | 3.940 | 4.050 | 3.830 | 3.990 | 3.990 | 21,654,801 |
| 2022-07-25 | 4.060 | 4.090 | 3.890 | 3.910 | 3.910 | 21,125,316 |
| 2022-07-22 | 4.020 | 4.090 | 4.000 | 4.090 | 4.090 | 22,674,100 |
| 2022-07-21 | 4.020 | 4.050 | 3.970 | 4.000 | 4.000 | 15,408,602 |
| 2022-07-20 | 4.040 | 4.050 | 3.960 | 4.020 | 4.020 | 16,208,100 |
| 2022-07-19 | 3.950 | 4.070 | 3.950 | 4.030 | 4.030 | 31,817,300 |
| 2022-07-18 | 3.760 | 4.030 | 3.750 | 3.940 | 3.940 | 29,723,524 |
| 2022-07-15 | 3.800 | 3.940 | 3.760 | 3.760 | 3.760 | 22,663,100 |
| 2022-07-14 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 15,269,600 |
| 2022-07-13 | 3.810 | 3.930 | 3.770 | 3.910 | 3.910 | 24,058,560 |
| 2022-07-12 | 3.850 | 3.850 | 3.760 | 3.810 | 3.810 | 17,828,000 |
| 2022-07-11 | 3.860 | 3.860 | 3.780 | 3.820 | 3.820 | 15,285,801 |
| 2022-07-08 | 3.970 | 3.970 | 3.870 | 3.880 | 3.880 | 20,827,201 |
| 2022-07-07 | 3.760 | 3.980 | 3.750 | 3.960 | 3.960 | 43,729,521 |
| 2022-07-06 | 3.760 | 3.820 | 3.730 | 3.760 | 3.760 | 16,955,108 |
| 2022-07-05 | 3.750 | 3.860 | 3.740 | 3.780 | 3.780 | 24,620,200 |
| 2022-07-04 | 3.840 | 3.860 | 3.740 | 3.780 | 3.780 | 24,877,200 |
| 2022-07-01 | 3.850 | 3.890 | 3.770 | 3.850 | 3.850 | 26,159,400 |
| 2022-06-30 | 3.960 | 4.020 | 3.830 | 3.840 | 3.840 | 52,576,001 |
| 2022-06-29 | 4.280 | 4.290 | 3.960 | 3.970 | 3.970 | 75,708,561 |
| 2022-06-28 | 4.100 | 4.470 | 4.030 | 4.340 | 4.340 | 88,293,875 |
| 2022-06-27 | 4.020 | 4.150 | 3.990 | 4.120 | 4.120 | 56,454,094 |
| 2022-06-24 | 4.050 | 4.130 | 3.950 | 4.010 | 4.010 | 57,100,546 |
| 2022-06-23 | 3.940 | 4.080 | 3.920 | 4.060 | 4.060 | 74,273,254 |
| 2022-06-22 | 3.840 | 3.990 | 3.820 | 3.890 | 3.890 | 46,635,952 |
| 2022-06-21 | 4.010 | 4.040 | 3.800 | 3.840 | 3.840 | 47,059,784 |
| 2022-06-20 | 3.830 | 3.980 | 3.790 | 3.950 | 3.950 | 53,630,000 |
| 2022-06-17 | 3.770 | 3.900 | 3.720 | 3.840 | 3.840 | 34,585,782 |
| 2022-06-16 | 3.870 | 3.880 | 3.770 | 3.790 | 3.790 | 38,431,238 |
| 2022-06-15 | 3.960 | 4.040 | 3.890 | 3.890 | 3.890 | 58,506,235 |
| 2022-06-14 | 3.870 | 4.030 | 3.770 | 4.000 | 4.000 | 65,486,483 |
| 2022-06-13 | 3.900 | 4.010 | 3.840 | 3.910 | 3.910 | 49,416,926 |
| 2022-06-10 | 3.810 | 4.010 | 3.800 | 3.890 | 3.890 | 57,117,062 |
| 2022-06-09 | 4.100 | 4.110 | 3.880 | 3.890 | 3.890 | 83,012,375 |
| 2022-06-08 | 3.940 | 4.550 | 3.880 | 4.310 | 4.310 | 143,690,472 |
| 2022-06-07 | 4.250 | 4.380 | 4.250 | 4.250 | 4.250 | 28,652,100 |
| 2022-06-06 | 5.250 | 5.550 | 4.720 | 4.720 | 4.720 | 186,765,806 |
| 2022-06-02 | 5.240 | 5.240 | 4.700 | 5.240 | 5.240 | 149,262,156 |
| 2022-06-01 | 4.600 | 4.760 | 4.350 | 4.760 | 4.760 | 59,393,701 |
| 2022-05-31 | 3.990 | 4.330 | 3.990 | 4.330 | 4.330 | 34,597,738 |
| 2022-05-30 | 3.830 | 3.940 | 3.700 | 3.940 | 3.940 | 58,307,944 |
| 2022-05-27 | 3.900 | 4.200 | 3.710 | 3.940 | 3.940 | 94,990,640 |
| 2022-05-26 | 3.570 | 3.920 | 3.450 | 3.920 | 3.920 | 57,088,435 |
| 2022-05-25 | 3.520 | 3.610 | 3.280 | 3.560 | 3.560 | 44,714,042 |
| 2022-05-24 | 3.550 | 3.780 | 3.490 | 3.590 | 3.590 | 58,738,847 |
| 2022-05-23 | 3.610 | 3.770 | 3.440 | 3.530 | 3.530 | 61,637,436 |
| 2022-05-20 | 3.330 | 3.610 | 3.300 | 3.610 | 3.610 | 39,028,656 |
| 2022-05-19 | 3.230 | 3.290 | 3.200 | 3.280 | 3.280 | 9,508,809 |
| 2022-05-18 | 3.210 | 3.290 | 3.190 | 3.260 | 3.260 | 9,304,704 |
| 2022-05-17 | 3.130 | 3.230 | 3.130 | 3.200 | 3.200 | 8,916,700 |
| 2022-05-16 | 3.160 | 3.180 | 3.110 | 3.150 | 3.150 | 6,023,700 |
| 2022-05-13 | 3.040 | 3.190 | 3.040 | 3.160 | 3.160 | 10,918,039 |
| 2022-05-12 | 3.020 | 3.070 | 2.980 | 3.040 | 3.040 | 7,295,300 |
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.