Shandong Binzhou Bohai Piston Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.770	3.820	3.760	3.820	3.820	5,909,410
2022-02-08	3.650	3.790	3.630	3.780	3.780	7,181,478
2022-02-07	3.650	3.690	3.620	3.660	3.660	6,458,900
2022-01-28	3.570	3.660	3.550	3.630	3.630	5,839,102
2022-01-27	3.640	3.650	3.550	3.550	3.550	6,838,780
2022-01-26	3.590	3.650	3.590	3.620	3.620	5,251,300
2022-01-25	3.740	3.780	3.580	3.580	3.580	10,772,500
2022-01-24	3.800	3.830	3.740	3.750	3.750	6,243,997
2022-01-21	3.860	3.880	3.760	3.800	3.800	8,330,480
2022-01-20	4.020	4.030	3.850	3.850	3.850	13,132,700
2022-01-19	3.990	4.080	3.970	4.010	4.010	8,776,980
2022-01-18	4.100	4.130	3.980	3.990	3.990	10,927,700
2022-01-17	3.980	4.130	3.970	4.110	4.110	13,803,829
2022-01-14	4.090	4.100	3.960	3.960	3.960	11,195,288
2022-01-13	4.110	4.120	4.070	4.070	4.070	6,092,600
2022-01-12	4.030	4.110	4.030	4.090	4.090	8,656,100
2022-01-11	4.030	4.090	4.020	4.020	4.020	6,786,600
2022-01-10	4.020	4.070	3.980	4.030	4.030	6,983,763
2022-01-07	4.100	4.120	4.000	4.000	4.000	11,864,463
2022-01-06	4.080	4.130	4.080	4.100	4.100	8,293,100
2022-01-05	4.110	4.130	4.050	4.090	4.090	8,649,700
2022-01-04	4.000	4.130	4.000	4.110	4.110	13,646,661
2021-12-31	3.980	4.010	3.960	3.990	3.990	6,584,700
2021-12-30	3.950	4.030	3.930	3.990	3.990	6,903,400
2021-12-29	3.990	4.000	3.920	3.960	3.960	7,136,600
2021-12-28	4.030	4.050	3.980	3.990	3.990	6,960,205
2021-12-27	3.950	4.070	3.910	4.030	4.030	10,033,083
2021-12-24	4.080	4.110	3.930	3.940	3.940	13,191,485
2021-12-23	4.110	4.150	4.060	4.080	4.080	10,817,106
2021-12-22	4.220	4.230	4.090	4.110	4.110	15,767,800
2021-12-21	4.080	4.230	4.070	4.200	4.200	21,605,587
2021-12-20	4.110	4.150	4.080	4.100	4.100	18,541,595
2021-12-17	4.080	4.090	4.030	4.040	4.040	8,963,800
2021-12-16	4.030	4.100	4.010	4.080	4.080	9,880,701
2021-12-15	4.020	4.060	4.000	4.020	4.020	8,818,500
2021-12-14	4.050	4.120	3.990	4.030	4.030	12,920,000
2021-12-13	4.120	4.120	4.030	4.040	4.040	16,383,564
2021-12-10	4.010	4.150	3.960	4.120	4.120	25,430,519
2021-12-09	4.020	4.040	3.960	3.980	3.980	14,260,300
2021-12-08	3.880	4.040	3.850	4.020	4.020	23,940,165
2021-12-07	3.900	3.930	3.820	3.880	3.880	10,425,000
2021-12-06	3.940	3.960	3.840	3.860	3.860	15,667,089
2021-12-03	3.880	4.120	3.880	3.950	3.950	19,680,360
2021-12-02	3.870	4.030	3.850	3.900	3.900	18,814,430
2021-12-01	3.770	3.870	3.760	3.870	3.870	8,882,659
2021-11-30	3.770	3.830	3.760	3.780	3.780	7,256,766
2021-11-29	3.670	3.760	3.650	3.750	3.750	6,360,704
2021-11-26	3.790	3.790	3.730	3.740	3.740	6,298,800
2021-11-25	3.800	3.800	3.770	3.790	3.790	7,113,824
2021-11-24	3.830	3.850	3.780	3.800	3.800	9,369,148
2021-11-23	3.820	3.900	3.820	3.840	3.840	12,457,742
2021-11-22	3.820	3.870	3.800	3.830	3.830	9,307,325
2021-11-19	3.770	3.880	3.720	3.820	3.820	13,135,179
2021-11-18	3.780	3.880	3.750	3.770	3.770	10,479,103
2021-11-17	3.780	3.820	3.750	3.800	3.800	12,075,800
2021-11-16	3.700	3.880	3.700	3.790	3.790	18,967,068
2021-11-15	3.680	3.740	3.680	3.720	3.720	10,099,124
2021-11-12	3.640	3.680	3.590	3.670	3.670	6,891,133
2021-11-11	3.640	3.680	3.630	3.660	3.660	5,570,324
2021-11-10	3.630	3.660	3.560	3.650	3.650	6,802,199

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.