Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 17,418,340 |
| 2025-07-23 | 4.700 | 4.740 | 4.650 | 4.690 | 4.690 | 19,609,821 |
| 2025-07-22 | 4.800 | 4.810 | 4.710 | 4.740 | 4.740 | 30,933,200 |
| 2025-07-21 | 4.880 | 4.910 | 4.810 | 4.820 | 4.820 | 32,122,403 |
| 2025-07-18 | 4.890 | 4.960 | 4.850 | 4.900 | 4.900 | 29,996,903 |
| 2025-07-17 | 4.850 | 4.940 | 4.820 | 4.890 | 4.890 | 31,266,812 |
| 2025-07-16 | 4.880 | 4.950 | 4.730 | 4.880 | 4.880 | 43,261,900 |
| 2025-07-15 | 5.040 | 5.040 | 4.770 | 4.830 | 4.830 | 58,472,100 |
| 2025-07-14 | 4.810 | 4.930 | 4.760 | 4.890 | 4.890 | 59,762,836 |
| 2025-07-11 | 4.720 | 4.790 | 4.680 | 4.760 | 4.760 | 38,636,532 |
| 2025-07-10 | 4.790 | 4.830 | 4.660 | 4.710 | 4.710 | 32,958,700 |
| 2025-07-09 | 4.810 | 4.820 | 4.690 | 4.740 | 4.740 | 31,740,298 |
| 2025-07-08 | 4.860 | 4.870 | 4.750 | 4.820 | 4.820 | 29,684,980 |
| 2025-07-07 | 4.850 | 4.950 | 4.770 | 4.800 | 4.800 | 46,735,200 |
| 2025-07-04 | 4.970 | 5.090 | 4.890 | 4.890 | 4.890 | 47,143,516 |
| 2025-07-03 | 4.960 | 5.080 | 4.910 | 4.980 | 4.980 | 64,230,931 |
| 2025-07-02 | 5.210 | 5.420 | 5.000 | 5.000 | 5.000 | 102,011,735 |
| 2025-07-01 | 5.240 | 5.760 | 5.240 | 5.290 | 5.290 | 140,789,809 |
| 2025-06-30 | 4.790 | 5.500 | 4.640 | 5.400 | 5.400 | 156,817,187 |
| 2025-06-27 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 11,946,167 |
| 2025-06-26 | 4.230 | 4.630 | 4.230 | 4.630 | 4.630 | 24,295,000 |
| 2025-06-25 | 4.130 | 4.230 | 4.100 | 4.210 | 4.210 | 54,653,876 |
| 2025-06-24 | 3.900 | 4.300 | 3.870 | 4.180 | 4.180 | 68,572,320 |
| 2025-06-23 | 3.840 | 3.960 | 3.800 | 3.920 | 3.920 | 41,664,453 |
| 2025-06-20 | 4.170 | 4.220 | 3.900 | 3.900 | 3.900 | 75,304,386 |
| 2025-06-19 | 4.550 | 4.550 | 4.330 | 4.330 | 4.330 | 85,472,313 |
| 2025-06-18 | 5.560 | 5.560 | 4.550 | 4.810 | 4.810 | 150,679,147 |
| 2025-06-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,595,400 |
| 2025-06-16 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-13 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-11 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-10 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-06 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-05 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-04 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-06-03 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-05-30 | 4.600 | 4.620 | 4.350 | 4.590 | 4.590 | 39,072,780 |
| 2025-05-29 | 4.300 | 4.550 | 4.280 | 4.530 | 4.530 | 37,536,788 |
| 2025-05-28 | 4.240 | 4.360 | 4.200 | 4.300 | 4.300 | 22,397,475 |
| 2025-05-27 | 4.220 | 4.270 | 4.180 | 4.260 | 4.260 | 15,786,500 |
| 2025-05-26 | 4.150 | 4.250 | 4.100 | 4.190 | 4.190 | 13,983,302 |
| 2025-05-23 | 4.160 | 4.320 | 4.140 | 4.150 | 4.150 | 21,925,300 |
| 2025-05-22 | 4.160 | 4.220 | 4.110 | 4.130 | 4.130 | 14,719,718 |
| 2025-05-21 | 4.270 | 4.280 | 4.130 | 4.190 | 4.190 | 22,008,600 |
| 2025-05-20 | 4.200 | 4.290 | 4.170 | 4.270 | 4.270 | 18,807,700 |
| 2025-05-19 | 4.210 | 4.250 | 4.130 | 4.180 | 4.180 | 17,910,700 |
| 2025-05-16 | 4.050 | 4.180 | 4.040 | 4.170 | 4.170 | 24,644,008 |
| 2025-05-15 | 4.170 | 4.170 | 4.020 | 4.040 | 4.040 | 19,294,800 |
| 2025-05-14 | 4.080 | 4.200 | 4.040 | 4.120 | 4.120 | 20,711,376 |
| 2025-05-13 | 4.140 | 4.160 | 4.040 | 4.110 | 4.110 | 20,755,940 |
| 2025-05-12 | 4.100 | 4.120 | 4.000 | 4.090 | 4.090 | 29,404,140 |
| 2025-05-09 | 4.130 | 4.400 | 4.050 | 4.070 | 4.070 | 49,292,300 |
| 2025-05-08 | 3.880 | 4.250 | 3.850 | 4.170 | 4.170 | 52,217,103 |
| 2025-05-07 | 3.870 | 3.920 | 3.830 | 3.900 | 3.900 | 21,874,149 |
| 2025-05-06 | 3.870 | 3.870 | 3.770 | 3.850 | 3.850 | 25,551,475 |
| 2025-04-30 | 3.680 | 3.860 | 3.680 | 3.830 | 3.830 | 33,243,700 |
| 2025-04-29 | 3.510 | 3.670 | 3.510 | 3.670 | 3.670 | 26,902,300 |
| 2025-04-28 | 3.540 | 3.590 | 3.420 | 3.530 | 3.530 | 27,797,175 |
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.