Shandong Binzhou Bohai Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.280 | 3.280 | 3.180 | 3.190 | 3.190 | 9,406,400 |
| 2025-01-21 | 3.320 | 3.330 | 3.220 | 3.250 | 3.250 | 8,997,800 |
| 2025-01-20 | 3.270 | 3.330 | 3.190 | 3.290 | 3.290 | 10,938,700 |
| 2025-01-17 | 3.280 | 3.280 | 3.220 | 3.250 | 3.250 | 7,319,300 |
| 2025-01-16 | 3.260 | 3.340 | 3.240 | 3.280 | 3.280 | 9,300,800 |
| 2025-01-15 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 10,800,700 |
| 2025-01-14 | 3.110 | 3.310 | 3.110 | 3.280 | 3.280 | 15,612,021 |
| 2025-01-13 | 3.050 | 3.170 | 2.990 | 3.110 | 3.110 | 12,037,700 |
| 2025-01-10 | 3.150 | 3.210 | 3.080 | 3.080 | 3.080 | 11,474,700 |
| 2025-01-09 | 3.130 | 3.180 | 3.100 | 3.160 | 3.160 | 10,694,900 |
| 2025-01-08 | 3.140 | 3.170 | 3.030 | 3.140 | 3.140 | 12,333,200 |
| 2025-01-07 | 3.080 | 3.160 | 3.070 | 3.150 | 3.150 | 9,770,400 |
| 2025-01-06 | 3.100 | 3.130 | 2.990 | 3.080 | 3.080 | 15,117,200 |
| 2025-01-03 | 3.300 | 3.330 | 3.110 | 3.130 | 3.130 | 17,191,400 |
| 2025-01-02 | 3.330 | 3.410 | 3.200 | 3.280 | 3.280 | 19,744,960 |
| 2024-12-31 | 3.420 | 3.450 | 3.320 | 3.330 | 3.330 | 17,259,784 |
| 2024-12-30 | 3.460 | 3.490 | 3.350 | 3.420 | 3.420 | 18,131,128 |
| 2024-12-27 | 3.460 | 3.570 | 3.430 | 3.520 | 3.520 | 13,958,011 |
| 2024-12-26 | 3.390 | 3.520 | 3.390 | 3.460 | 3.460 | 16,776,584 |
| 2024-12-25 | 3.500 | 3.520 | 3.310 | 3.390 | 3.390 | 18,498,232 |
| 2024-12-24 | 3.550 | 3.610 | 3.450 | 3.500 | 3.500 | 19,161,612 |
| 2024-12-23 | 3.830 | 3.830 | 3.500 | 3.530 | 3.530 | 26,161,200 |
| 2024-12-20 | 3.770 | 3.860 | 3.750 | 3.820 | 3.820 | 17,437,112 |
| 2024-12-19 | 3.770 | 3.840 | 3.710 | 3.780 | 3.780 | 22,374,040 |
| 2024-12-18 | 3.850 | 3.920 | 3.750 | 3.840 | 3.840 | 22,079,695 |
| 2024-12-17 | 4.040 | 4.160 | 3.800 | 3.860 | 3.860 | 43,417,376 |
| 2024-12-16 | 4.110 | 4.230 | 4.030 | 4.070 | 4.070 | 31,226,027 |
| 2024-12-13 | 4.240 | 4.370 | 4.100 | 4.110 | 4.110 | 44,074,500 |
| 2024-12-12 | 4.120 | 4.350 | 4.060 | 4.280 | 4.280 | 57,828,166 |
| 2024-12-11 | 4.030 | 4.140 | 3.990 | 4.120 | 4.120 | 29,485,140 |
| 2024-12-10 | 4.230 | 4.240 | 4.040 | 4.060 | 4.060 | 37,416,200 |
| 2024-12-09 | 4.160 | 4.250 | 4.030 | 4.110 | 4.110 | 36,443,312 |
| 2024-12-06 | 4.200 | 4.260 | 4.070 | 4.170 | 4.170 | 43,035,800 |
| 2024-12-05 | 3.950 | 4.160 | 3.940 | 4.160 | 4.160 | 54,528,601 |
| 2024-12-04 | 4.010 | 4.150 | 3.940 | 3.970 | 3.970 | 45,681,640 |
| 2024-12-03 | 4.110 | 4.150 | 4.000 | 4.040 | 4.040 | 61,205,300 |
| 2024-12-02 | 4.000 | 4.290 | 3.980 | 4.150 | 4.150 | 76,235,368 |
| 2024-11-29 | 3.880 | 4.070 | 3.790 | 3.990 | 3.990 | 65,924,845 |
| 2024-11-28 | 4.030 | 4.140 | 3.870 | 3.940 | 3.940 | 74,232,583 |
| 2024-11-27 | 4.010 | 4.190 | 3.980 | 3.980 | 3.980 | 104,968,957 |
| 2024-11-26 | 4.420 | 4.420 | 4.300 | 4.420 | 4.420 | 49,999,396 |
| 2024-11-25 | 3.680 | 4.020 | 3.680 | 4.020 | 4.020 | 25,026,020 |
| 2024-11-22 | 3.910 | 3.950 | 3.620 | 3.650 | 3.650 | 61,685,028 |
| 2024-11-21 | 4.090 | 4.090 | 3.840 | 3.930 | 3.930 | 100,305,208 |
| 2024-11-20 | 3.620 | 4.090 | 3.600 | 4.090 | 4.090 | 79,054,894 |
| 2024-11-19 | 3.550 | 3.780 | 3.500 | 3.720 | 3.720 | 53,705,236 |
| 2024-11-18 | 3.500 | 3.700 | 3.460 | 3.500 | 3.500 | 32,596,554 |
| 2024-11-15 | 3.440 | 3.560 | 3.400 | 3.430 | 3.430 | 21,339,401 |
| 2024-11-14 | 3.570 | 3.580 | 3.400 | 3.460 | 3.460 | 24,665,601 |
| 2024-11-13 | 3.590 | 3.640 | 3.500 | 3.570 | 3.570 | 16,998,000 |
| 2024-11-12 | 3.630 | 3.690 | 3.580 | 3.620 | 3.620 | 20,781,021 |
| 2024-11-11 | 3.580 | 3.660 | 3.580 | 3.640 | 3.640 | 16,541,647 |
| 2024-11-08 | 3.690 | 3.710 | 3.580 | 3.590 | 3.590 | 19,435,600 |
| 2024-11-07 | 3.590 | 3.680 | 3.540 | 3.650 | 3.650 | 22,549,521 |
| 2024-11-06 | 3.500 | 3.700 | 3.450 | 3.590 | 3.590 | 31,641,848 |
| 2024-11-05 | 3.430 | 3.510 | 3.410 | 3.490 | 3.490 | 14,177,819 |
| 2024-11-04 | 3.330 | 3.460 | 3.320 | 3.440 | 3.440 | 14,720,336 |
| 2024-11-01 | 3.470 | 3.510 | 3.310 | 3.320 | 3.320 | 16,838,300 |
| 2024-10-31 | 3.380 | 3.520 | 3.350 | 3.480 | 3.480 | 20,111,300 |
| 2024-10-30 | 3.340 | 3.430 | 3.330 | 3.380 | 3.380 | 17,233,037 |
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.