Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.610 | 3.640 | 3.590 | 3.630 | 3.630 | 3,323,000 |
| 2021-11-08 | 3.580 | 3.650 | 3.570 | 3.620 | 3.620 | 5,139,360 |
| 2021-11-05 | 3.600 | 3.660 | 3.580 | 3.580 | 3.580 | 6,686,305 |
| 2021-11-04 | 3.530 | 3.660 | 3.530 | 3.620 | 3.620 | 9,888,347 |
| 2021-11-03 | 3.500 | 3.530 | 3.490 | 3.530 | 3.530 | 4,952,967 |
| 2021-11-02 | 3.590 | 3.610 | 3.480 | 3.510 | 3.510 | 10,234,500 |
| 2021-11-01 | 3.700 | 3.700 | 3.460 | 3.590 | 3.590 | 19,305,796 |
| 2021-10-29 | 3.780 | 3.840 | 3.750 | 3.830 | 3.830 | 6,376,018 |
| 2021-10-28 | 3.790 | 3.820 | 3.730 | 3.780 | 3.780 | 8,048,837 |
| 2021-10-27 | 3.910 | 3.920 | 3.750 | 3.780 | 3.780 | 15,512,405 |
| 2021-10-26 | 3.950 | 4.000 | 3.890 | 3.900 | 3.900 | 8,895,438 |
| 2021-10-25 | 4.000 | 4.040 | 3.910 | 3.930 | 3.930 | 11,602,900 |
| 2021-10-22 | 4.090 | 4.110 | 3.990 | 4.000 | 4.000 | 16,221,556 |
| 2021-10-21 | 4.120 | 4.230 | 4.050 | 4.130 | 4.130 | 25,861,142 |
| 2021-10-20 | 4.000 | 4.360 | 3.980 | 4.120 | 4.120 | 35,167,435 |
| 2021-10-19 | 3.990 | 4.020 | 3.940 | 3.960 | 3.960 | 7,283,400 |
| 2021-10-18 | 3.910 | 4.010 | 3.880 | 4.010 | 4.010 | 8,632,122 |
| 2021-10-15 | 3.990 | 4.000 | 3.900 | 3.910 | 3.910 | 8,392,700 |
| 2021-10-14 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 10,917,410 |
← NewerPage 21 of 21 · 1,219 trading days
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.