Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.030 | 3.160 | 3.020 | 3.050 | 3.050 | 11,109,160 |
| 2022-05-10 | 3.000 | 3.040 | 2.960 | 3.030 | 3.030 | 3,903,000 |
| 2022-05-09 | 3.000 | 3.040 | 2.980 | 3.020 | 3.020 | 3,620,383 |
| 2022-05-06 | 2.980 | 3.010 | 2.950 | 2.980 | 2.980 | 4,645,840 |
| 2022-05-05 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 5,540,083 |
| 2022-04-29 | 2.900 | 3.050 | 2.890 | 3.020 | 3.020 | 6,825,700 |
| 2022-04-28 | 2.930 | 3.010 | 2.820 | 2.860 | 2.860 | 7,178,200 |
| 2022-04-27 | 2.810 | 2.980 | 2.780 | 2.970 | 2.970 | 8,793,800 |
| 2022-04-26 | 2.980 | 3.040 | 2.880 | 2.890 | 2.890 | 8,722,874 |
| 2022-04-25 | 3.230 | 3.240 | 2.980 | 2.980 | 2.980 | 13,972,400 |
| 2022-04-22 | 3.370 | 3.380 | 3.280 | 3.310 | 3.310 | 6,260,300 |
| 2022-04-21 | 3.520 | 3.540 | 3.350 | 3.370 | 3.370 | 7,717,320 |
| 2022-04-20 | 3.520 | 3.600 | 3.510 | 3.540 | 3.540 | 8,085,618 |
| 2022-04-19 | 3.550 | 3.570 | 3.490 | 3.540 | 3.540 | 8,291,100 |
| 2022-04-18 | 3.430 | 3.570 | 3.400 | 3.530 | 3.530 | 9,710,767 |
| 2022-04-15 | 3.470 | 3.480 | 3.380 | 3.450 | 3.450 | 6,368,000 |
| 2022-04-14 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 5,667,148 |
| 2022-04-13 | 3.490 | 3.520 | 3.430 | 3.470 | 3.470 | 4,099,100 |
| 2022-04-12 | 3.400 | 3.490 | 3.390 | 3.480 | 3.480 | 4,017,004 |
| 2022-04-11 | 3.470 | 3.500 | 3.370 | 3.390 | 3.390 | 6,329,200 |
| 2022-04-08 | 3.510 | 3.530 | 3.450 | 3.500 | 3.500 | 4,495,611 |
| 2022-04-07 | 3.600 | 3.610 | 3.510 | 3.520 | 3.520 | 5,679,700 |
| 2022-04-06 | 3.520 | 3.630 | 3.520 | 3.620 | 3.620 | 7,710,100 |
| 2022-04-01 | 3.530 | 3.550 | 3.500 | 3.540 | 3.540 | 5,534,276 |
| 2022-03-31 | 3.510 | 3.560 | 3.480 | 3.530 | 3.530 | 5,901,771 |
| 2022-03-30 | 3.510 | 3.540 | 3.480 | 3.510 | 3.510 | 6,796,308 |
| 2022-03-29 | 3.530 | 3.560 | 3.480 | 3.510 | 3.510 | 4,762,796 |
| 2022-03-28 | 3.480 | 3.560 | 3.470 | 3.540 | 3.540 | 6,795,800 |
| 2022-03-25 | 3.440 | 3.540 | 3.440 | 3.500 | 3.500 | 7,637,300 |
| 2022-03-24 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 5,580,900 |
| 2022-03-23 | 3.500 | 3.540 | 3.470 | 3.510 | 3.510 | 7,072,900 |
| 2022-03-22 | 3.470 | 3.520 | 3.450 | 3.490 | 3.490 | 5,788,500 |
| 2022-03-21 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 5,334,500 |
| 2022-03-18 | 3.340 | 3.440 | 3.330 | 3.430 | 3.430 | 5,216,100 |
| 2022-03-17 | 3.390 | 3.430 | 3.330 | 3.350 | 3.350 | 8,938,700 |
| 2022-03-16 | 3.290 | 3.370 | 3.200 | 3.360 | 3.360 | 7,746,666 |
| 2022-03-15 | 3.450 | 3.470 | 3.240 | 3.240 | 3.240 | 10,054,000 |
| 2022-03-14 | 3.540 | 3.570 | 3.480 | 3.480 | 3.480 | 5,799,479 |
| 2022-03-11 | 3.500 | 3.580 | 3.410 | 3.570 | 3.570 | 7,910,256 |
| 2022-03-10 | 3.510 | 3.570 | 3.500 | 3.520 | 3.520 | 6,032,988 |
| 2022-03-09 | 3.580 | 3.600 | 3.350 | 3.460 | 3.460 | 10,153,968 |
| 2022-03-08 | 3.680 | 3.690 | 3.560 | 3.560 | 3.560 | 9,084,200 |
| 2022-03-07 | 3.730 | 3.730 | 3.660 | 3.670 | 3.670 | 7,376,983 |
| 2022-03-04 | 3.820 | 3.840 | 3.720 | 3.730 | 3.730 | 13,228,920 |
| 2022-03-03 | 3.760 | 3.910 | 3.740 | 3.860 | 3.860 | 20,564,976 |
| 2022-03-02 | 3.680 | 3.860 | 3.650 | 3.780 | 3.780 | 16,959,252 |
| 2022-03-01 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 6,276,382 |
| 2022-02-28 | 3.750 | 3.750 | 3.630 | 3.660 | 3.660 | 8,843,500 |
| 2022-02-25 | 3.640 | 3.720 | 3.640 | 3.700 | 3.700 | 10,273,966 |
| 2022-02-24 | 3.750 | 3.760 | 3.580 | 3.640 | 3.640 | 10,649,928 |
| 2022-02-23 | 3.740 | 3.780 | 3.730 | 3.750 | 3.750 | 5,275,020 |
| 2022-02-22 | 3.770 | 3.770 | 3.710 | 3.730 | 3.730 | 5,237,578 |
| 2022-02-21 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 4,526,608 |
| 2022-02-18 | 3.690 | 3.750 | 3.680 | 3.750 | 3.750 | 3,866,866 |
| 2022-02-17 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 5,550,500 |
| 2022-02-16 | 3.720 | 3.790 | 3.720 | 3.760 | 3.760 | 5,601,730 |
| 2022-02-15 | 3.760 | 3.760 | 3.680 | 3.710 | 3.710 | 4,881,800 |
| 2022-02-14 | 3.740 | 3.770 | 3.710 | 3.740 | 3.740 | 3,643,580 |
| 2022-02-11 | 3.770 | 3.790 | 3.700 | 3.730 | 3.730 | 5,326,600 |
| 2022-02-10 | 3.810 | 3.810 | 3.740 | 3.780 | 3.780 | 4,812,830 |
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.