Shandong Binzhou Bohai Piston Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.450	3.480	3.310	3.340	3.340	18,781,000
2024-10-28	3.260	3.420	3.250	3.420	3.420	19,491,046
2024-10-25	3.190	3.290	3.180	3.260	3.260	13,789,602
2024-10-24	3.160	3.210	3.150	3.190	3.190	12,010,266
2024-10-23	3.110	3.240	3.110	3.170	3.170	15,451,566
2024-10-22	3.060	3.140	3.040	3.120	3.120	13,781,582
2024-10-21	3.080	3.100	3.040	3.060	3.060	13,149,478
2024-10-18	3.050	3.120	3.020	3.070	3.070	15,549,698
2024-10-17	3.100	3.170	3.040	3.050	3.050	13,906,276
2024-10-16	3.050	3.100	3.020	3.090	3.090	11,912,724
2024-10-15	3.170	3.170	3.070	3.080	3.080	13,837,624
2024-10-14	3.140	3.180	3.090	3.170	3.170	10,340,500
2024-10-11	3.220	3.220	3.060	3.090	3.090	15,972,952
2024-10-10	3.200	3.270	3.110	3.210	3.210	16,391,900
2024-10-09	3.410	3.410	3.160	3.170	3.170	29,508,648
2024-10-08	3.650	3.650	3.270	3.440	3.440	41,917,284
2024-09-30	3.160	3.360	3.070	3.330	3.330	33,708,688
2024-09-27	3.000	3.070	2.960	3.050	3.050	14,821,900
2024-09-26	2.860	2.970	2.850	2.970	2.970	13,429,300
2024-09-25	2.810	2.920	2.810	2.860	2.860	13,249,700
2024-09-24	2.720	2.800	2.700	2.800	2.800	10,059,000
2024-09-23	2.690	2.720	2.680	2.710	2.710	5,325,100
2024-09-20	2.700	2.720	2.680	2.690	2.690	5,358,300
2024-09-19	2.630	2.700	2.620	2.700	2.700	9,630,600
2024-09-18	2.640	2.640	2.560	2.630	2.630	6,779,400
2024-09-13	2.630	2.650	2.590	2.640	2.640	6,862,500
2024-09-12	2.610	2.660	2.610	2.630	2.630	5,223,700
2024-09-11	2.650	2.660	2.600	2.610	2.610	5,696,600
2024-09-10	2.640	2.670	2.600	2.660	2.660	7,234,500
2024-09-09	2.610	2.660	2.550	2.640	2.640	6,331,600
2024-09-06	2.660	2.690	2.610	2.610	2.610	6,081,028
2024-09-05	2.640	2.670	2.620	2.640	2.640	4,802,240
2024-09-04	2.630	2.670	2.630	2.630	2.630	5,006,600
2024-09-03	2.630	2.670	2.620	2.650	2.650	4,855,200
2024-09-02	2.640	2.710	2.630	2.630	2.630	7,746,028
2024-08-30	2.590	2.680	2.590	2.640	2.640	8,184,100
2024-08-29	2.530	2.620	2.530	2.580	2.580	5,887,300
2024-08-28	2.540	2.610	2.530	2.550	2.550	4,887,300
2024-08-27	2.620	2.630	2.550	2.550	2.550	6,136,900
2024-08-26	2.550	2.630	2.540	2.630	2.630	7,434,800
2024-08-23	2.560	2.580	2.500	2.530	2.530	6,370,100
2024-08-22	2.640	2.660	2.550	2.570	2.570	8,593,300
2024-08-21	2.640	2.670	2.620	2.640	2.640	5,236,900
2024-08-20	2.690	2.700	2.630	2.650	2.650	7,037,658
2024-08-19	2.680	2.710	2.660	2.680	2.680	5,781,000
2024-08-16	2.740	2.750	2.670	2.670	2.670	7,763,200
2024-08-15	2.700	2.750	2.680	2.730	2.730	6,718,700
2024-08-14	2.710	2.740	2.690	2.710	2.710	4,870,000
2024-08-13	2.680	2.730	2.660	2.730	2.730	6,504,400
2024-08-12	2.730	2.740	2.670	2.690	2.690	6,819,160
2024-08-09	2.780	2.810	2.740	2.740	2.740	8,269,900
2024-08-08	2.780	2.810	2.750	2.780	2.780	11,671,900
2024-08-07	2.850	2.870	2.800	2.830	2.830	9,950,532
2024-08-06	2.850	2.890	2.800	2.850	2.850	13,962,300
2024-08-05	2.890	2.970	2.820	2.820	2.820	18,885,190
2024-08-02	2.920	3.060	2.900	2.920	2.920	24,905,600
2024-08-01	2.890	2.990	2.860	2.950	2.950	18,086,198
2024-07-31	2.810	2.930	2.810	2.900	2.900	18,656,900
2024-07-30	2.820	2.850	2.770	2.820	2.820	10,282,208
2024-07-29	2.750	2.860	2.750	2.820	2.820	17,737,600

← NewerPage 9 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.