Bank of Beijing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.600 | 5.600 | 5.490 | 5.510 | 5.510 | 178,195,712 |
| 2026-10-21 | 5.620 | 5.620 | 5.570 | 5.600 | 5.600 | 135,719,299 |
| 2026-10-20 | 5.680 | 5.710 | 5.600 | 5.620 | 5.620 | 161,164,678 |
| 2026-10-19 | 5.630 | 5.720 | 5.620 | 5.690 | 5.690 | 172,707,286 |
| 2026-10-16 | 5.600 | 5.680 | 5.580 | 5.640 | 5.640 | 178,346,985 |
| 2026-10-15 | 5.590 | 5.660 | 5.540 | 5.610 | 5.610 | 252,091,991 |
| 2026-10-14 | 5.610 | 5.690 | 5.590 | 5.600 | 5.600 | 156,725,292 |
| 2026-10-13 | 5.690 | 5.700 | 5.590 | 5.610 | 5.610 | 167,973,383 |
| 2026-10-12 | 5.580 | 5.700 | 5.570 | 5.690 | 5.690 | 229,618,526 |
| 2026-10-09 | 5.680 | 5.690 | 5.560 | 5.570 | 5.570 | 187,546,800 |
| 2026-10-08 | 5.560 | 5.690 | 5.550 | 5.660 | 5.660 | 182,733,727 |
| 2026-09-30 | 5.480 | 5.580 | 5.480 | 5.570 | 5.570 | 155,031,542 |
| 2026-09-29 | 5.460 | 5.510 | 5.440 | 5.480 | 5.480 | 115,819,618 |
| 2026-09-28 | 5.490 | 5.530 | 5.430 | 5.450 | 5.450 | 143,885,731 |
| 2026-09-24 | 5.480 | 5.540 | 5.470 | 5.490 | 5.490 | 131,041,604 |
| 2026-09-23 | 5.500 | 5.530 | 5.450 | 5.470 | 5.470 | 115,042,308 |
| 2026-09-22 | 5.520 | 5.530 | 5.470 | 5.520 | 5.520 | 151,370,069 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.3100 CNY |
| 2022-07-15 | 0.3050 CNY |
| 2021-07-16 | 0.3000 CNY |
| 2020-07-15 | 0.3050 CNY |
| 2019-07-11 | 0.2860 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.