Shanghai - Delayed Quote
CNY
Bank of Beijing Co., Ltd. (601169.SS)
5.90
+0.24
(+4.24%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.81
5.99
5.77
5.90
5.90
337,539,792
Oct 30, 2026
5.62
5.67
5.58
5.66
5.66
174,445,351
Oct 29, 2026
5.57
5.64
5.56
5.61
5.61
137,263,292
Oct 28, 2026
5.59
5.63
5.51
5.57
5.57
159,370,008
Oct 27, 2026
5.47
5.64
5.44
5.61
5.61
236,937,774
Oct 26, 2026
5.41
5.50
5.40
5.48
5.48
171,315,015
Oct 23, 2026
5.50
5.52
5.39
5.41
5.41
229,652,269
Oct 22, 2026
5.60
5.60
5.49
5.51
5.51
178,195,712
Oct 21, 2026
5.62
5.62
5.57
5.60
5.60
135,719,299
Oct 20, 2026
5.68
5.71
5.60
5.62
5.62
161,164,678
Oct 19, 2026
5.63
5.72
5.62
5.69
5.69
172,707,286
Oct 16, 2026
5.60
5.68
5.58
5.64
5.64
178,346,985
Oct 15, 2026
5.59
5.66
5.54
5.61
5.61
252,091,991
Oct 14, 2026
5.61
5.69
5.59
5.60
5.60
156,725,292
Oct 13, 2026
5.69
5.70
5.59
5.61
5.61
167,973,383
Oct 12, 2026
5.58
5.70
5.57
5.69
5.69
229,618,526
Oct 9, 2026
5.68
5.69
5.56
5.57
5.57
187,546,800
Oct 8, 2026
5.56
5.69
5.55
5.66
5.66
182,733,727
Sep 30, 2026
5.48
5.58
5.48
5.57
5.57
155,031,542
Sep 29, 2026
5.46
5.51
5.44
5.48
5.48
115,819,618
Sep 28, 2026
5.49
5.53
5.43
5.45
5.45
143,885,731
Sep 24, 2026
5.48
5.54
5.47
5.49
5.49
131,041,604
Sep 23, 2026
5.50
5.53
5.45
5.47
5.47
115,042,308
Sep 22, 2026
5.52
5.53
5.47
5.52
5.52
151,370,069
Sep 21, 2026
5.51
5.55
5.48
5.54
5.54
155,403,231
Sep 18, 2026
5.52
5.62
5.51
5.54
5.54
137,805,973
Sep 17, 2026
5.61
5.62
5.53
5.54
5.54
150,926,954
Sep 16, 2026
5.64
5.67
5.56
5.60
5.60
154,194,457
Sep 15, 2026
5.67
5.69
5.62
5.66
5.66
170,243,217
Sep 14, 2026
5.60
5.69
5.59
5.68
5.68
195,109,588
Sep 11, 2026
5.64
5.64
5.58
5.59
5.59
157,353,856
Sep 10, 2026
5.53
5.66
5.52
5.64
5.64
222,011,312
Sep 9, 2026
5.51
5.58
5.50
5.53
5.53
124,250,232
Sep 8, 2026
5.49
5.57
5.47
5.54
5.54
172,100,440
Sep 7, 2026
5.60
5.60
5.46
5.48
5.48
228,786,027
Sep 4, 2026
5.54
5.65
5.52
5.60
5.60
231,304,280
Sep 3, 2026
5.52
5.67
5.51
5.54
5.54
329,232,194
Sep 2, 2026
5.49
5.56
5.47
5.54
5.54
268,183,393
Sep 1, 2026
5.33
5.50
5.32
5.49
5.49
374,284,594
Aug 31, 2026
5.20
5.38
5.19
5.35
5.35
591,613,233
Aug 28, 2026
5.08
5.10
5.06
5.09
5.09
74,687,451
Aug 27, 2026
5.17
5.18
5.07
5.09
5.09
150,131,969
Aug 26, 2026
5.13
5.18
5.12
5.18
5.18
95,474,361
Aug 25, 2026
5.17
5.19
5.13
5.14
5.14
129,080,350
Aug 24, 2026
5.08
5.18
5.06
5.17
5.17
205,834,275
Aug 21, 2026
5.05
5.10
5.04
5.09
5.09
113,006,053
Aug 20, 2026
5.00
5.06
4.99
5.06
5.06
104,625,345
Aug 19, 2026
4.97
5.03
4.96
5.02
5.02
132,447,545
Aug 18, 2026
4.95
4.97
4.95
4.96
4.96
65,468,249
Aug 17, 2026
4.95
4.96
4.94
4.95
4.95
70,119,235
Aug 14, 2026
4.98
4.99
4.95
4.96
4.96
86,630,559
Aug 13, 2026
5.01
5.02
4.98
4.99
4.99
106,222,454
Aug 12, 2026
5.01
5.03
4.99
5.01
5.01
77,759,698
Aug 11, 2026
5.03
5.05
5.00
5.01
5.01
81,011,531
Aug 10, 2026
5.01
5.06
5.00
5.03
5.03
103,053,917
Aug 7, 2026
5.03
5.04
4.98
5.01
5.01
129,279,120
Aug 6, 2026
5.04
5.06
5.00
5.03
5.03
108,892,361
Aug 5, 2026
5.10
5.12
5.03
5.03
5.03
165,652,608
Aug 4, 2026
5.22
5.23
5.10
5.10
5.10
168,182,184
Aug 3, 2026
5.19
5.26
5.17
5.23
5.23
153,641,638
Jul 31, 2026
5.15
5.22
5.10
5.22
5.22
210,494,152
Jul 30, 2026
5.12
5.22
5.10
5.21
5.21
231,417,398
Jul 29, 2026
5.09
5.15
5.08
5.12
5.12
145,697,305
Jul 28, 2026
5.07
5.10
5.04
5.09
5.09
112,464,665
Jul 27, 2026
5.06
5.10
5.04
5.06
5.06
101,459,261
Jul 24, 2026
5.08
5.11
5.06
5.06
5.06
94,321,017
Jul 23, 2026
5.06
5.10
5.03
5.09
5.09
110,944,391
Jul 22, 2026
5.03
5.08
4.98
5.08
5.08
151,851,880
Jul 21, 2026
5.11
5.15
5.02
5.03
5.03
195,428,955
Jul 20, 2026
5.03
5.13
5.01
5.12
5.12
210,409,422
Jul 17, 2026
5.03
5.10
5.02
5.03
5.03
157,197,123
Jul 16, 2026
5.08
5.10
5.02
5.03
5.03
110,656,822
Jul 15, 2026
4.98
5.09
4.96
5.08
5.08
160,676,977
Jul 14, 2026
4.95
5.02
4.93
5.01
5.01
150,246,984
Jul 13, 2026
4.88
4.98
4.87
4.96
4.96
133,744,536
Jul 10, 2026
0.278
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
4.87
4.91
4.84
4.90
4.90
147,935,999
Jul 9, 2026
5.11
5.13
5.07
5.11
4.83
140,262,739
Jul 8, 2026
5.11
5.14
5.06
5.12
4.84
132,403,310
Jul 7, 2026
5.13
5.15
5.08
5.12
4.84
109,790,019
Jul 6, 2026
5.05
5.15
5.02
5.14
4.86
170,690,536
Jul 3, 2026
5.02
5.06
4.98
5.03
4.76
102,410,488
Jul 2, 2026
4.95
5.04
4.94
5.02
4.75
136,701,929
Jul 1, 2026
4.89
4.96
4.88
4.94
4.67
86,668,349
Jun 30, 2026
4.96
4.97
4.87
4.90
4.63
120,837,578
Jun 29, 2026
4.93
4.98
4.87
4.97
4.70
110,143,402
Jun 26, 2026
4.99
5.01
4.94
4.94
4.67
109,721,492
Jun 25, 2026
5.00
5.02
4.98
4.99
4.72
109,290,358
Jun 24, 2026
5.10
5.10
5.00
5.00
4.73
145,304,061
Jun 23, 2026
5.07
5.15
5.06
5.10
4.82
150,726,206
Jun 22, 2026
5.01
5.08
4.98
5.07
4.79
136,521,554
Jun 18, 2026
5.14
5.14
5.00
5.01
4.74
189,703,393
Jun 17, 2026
5.18
5.21
5.12
5.14
4.86
117,277,945
Jun 16, 2026
5.22
5.23
5.17
5.18
4.90
113,055,975
Jun 15, 2026
5.27
5.27
5.21
5.23
4.95
145,200,765
Jun 12, 2026
5.18
5.27
5.16
5.27
4.98
160,808,054
Jun 11, 2026
5.20
5.21
5.16
5.19
4.91
99,259,910
Jun 10, 2026
5.14
5.21
5.13
5.20
4.92
134,851,999
Jun 9, 2026
5.11
5.16
5.10
5.14
4.86
104,715,479
Jun 8, 2026
5.13
5.15
5.10
5.12
4.84
106,845,254
Jun 5, 2026
5.08
5.15
5.07
5.14
4.86
96,882,678
Jun 4, 2026
5.12
5.14
5.06
5.07
4.79
92,847,065
Jun 3, 2026
5.15
5.16
5.09
5.13
4.85
100,470,955
Jun 2, 2026
5.16
5.20
5.14
5.16
4.88
104,533,654
Jun 1, 2026
5.09
5.18
5.08
5.17
4.89
126,704,143
May 29, 2026
5.01
5.11
4.98
5.09
4.81
158,751,838
May 28, 2026
5.06
5.07
5.00
5.01
4.74
103,411,071
May 27, 2026
5.09
5.10
5.05
5.06
4.78
100,383,231
May 26, 2026
5.10
5.12
5.08
5.09
4.81
89,288,778
May 25, 2026
5.10
5.13
5.08
5.09
4.81
86,372,960
May 22, 2026
5.12
5.13
5.09
5.10
4.82
80,451,219
May 21, 2026
5.15
5.16
5.12
5.12
4.84
75,066,063
May 20, 2026
5.16
5.18
5.13
5.14
4.86
81,474,844
May 19, 2026
5.17
5.20
5.15
5.16
4.88
85,575,193
May 18, 2026
5.23
5.23
5.17
5.17
4.89
101,654,257
May 15, 2026
5.25
5.25
5.22
5.23
4.95
98,150,508
May 14, 2026
5.25
5.27
5.24
5.25
4.96
85,933,388
May 13, 2026
5.26
5.27
5.24
5.25
4.96
75,089,771
May 12, 2026
5.26
5.28
5.25
5.26
4.97
92,256,159
May 11, 2026
5.27
5.28
5.24
5.26
4.97
136,323,414
May 8, 2026
5.27
5.29
5.26
5.27
4.98
88,111,386
May 7, 2026
5.29
5.30
5.27
5.27
4.98
101,774,005
May 6, 2026
5.31
5.31
5.28
5.28
4.99
141,798,494
Apr 30, 2026
5.31
5.32
5.29
5.30
5.01
122,887,594
Apr 29, 2026
5.28
5.33
5.27
5.30
5.01
171,727,138
Apr 28, 2026
5.34
5.35
5.26
5.30
5.01
438,860,002
Apr 27, 2026
5.46
5.52
5.46
5.50
5.20
136,552,139
Apr 24, 2026
5.47
5.49
5.44
5.46
5.16
122,107,051
Apr 23, 2026
5.44
5.51
5.43
5.48
5.18
184,189,364
Apr 22, 2026
5.46
5.46
5.43
5.43
5.13
61,600,859
Apr 21, 2026
5.43
5.48
5.43
5.46
5.16
93,319,383
Apr 20, 2026
5.42
5.45
5.40
5.44
5.14
66,676,726
Apr 17, 2026
5.43
5.44
5.41
5.42
5.13
67,650,634
Apr 16, 2026
5.47
5.48
5.42
5.43
5.13
77,856,883
Apr 15, 2026
5.44
5.48
5.43
5.47
5.17
79,967,202
Apr 14, 2026
5.39
5.45
5.39
5.43
5.13
97,622,467
Apr 13, 2026
5.39
5.40
5.37
5.39
5.10
62,957,627
Apr 10, 2026
5.41
5.43
5.39
5.39
5.10
65,635,368
Apr 9, 2026
5.45
5.45
5.40
5.40
5.11
65,766,588
Apr 8, 2026
5.42
5.47
5.39
5.46
5.16
98,214,030
Apr 7, 2026
5.43
5.44
5.38
5.39
5.10
95,005,653
Apr 3, 2026
5.51
5.51
5.43
5.44
5.14
95,225,911
Apr 2, 2026
5.49
5.53
5.48
5.50
5.20
98,869,065
Apr 1, 2026
5.52
5.53
5.47
5.49
5.19
124,026,454
Mar 31, 2026
5.47
5.54
5.46
5.51
5.21
185,826,450
Mar 30, 2026
5.42
5.47
5.41
5.47
5.17
82,899,764
Mar 27, 2026
5.45
5.48
5.42
5.44
5.14
93,509,614
Mar 26, 2026
5.47
5.50
5.45
5.47
5.17
109,838,176
Mar 25, 2026
5.40
5.48
5.37
5.48
5.18
137,874,781
Mar 24, 2026
5.29
5.40
5.29
5.40
5.11
188,335,653
Mar 23, 2026
5.40
5.41
5.25
5.26
4.97
253,950,611
Mar 20, 2026
5.46
5.49
5.42
5.42
5.13
125,528,442
Mar 19, 2026
5.48
5.52
5.45
5.46
5.16
116,749,456
Mar 18, 2026
5.53
5.53
5.47
5.50
5.20
141,992,479
Mar 17, 2026
5.49
5.55
5.48
5.52
5.22
135,109,496
Mar 16, 2026
5.49
5.52
5.47
5.49
5.19
130,175,568
Mar 13, 2026
5.47
5.54
5.46
5.49
5.19
175,467,500
Mar 12, 2026
5.43
5.49
5.42
5.48
5.18
157,352,542
Mar 11, 2026
5.39
5.44
5.37
5.44
5.14
124,525,581
Mar 10, 2026
5.38
5.40
5.36
5.39
5.10
94,154,104
Mar 9, 2026
5.39
5.42
5.37
5.38
5.09
135,715,345
Mar 6, 2026
5.39
5.42
5.37
5.41
5.12
92,270,002
Mar 5, 2026
5.36
5.41
5.34
5.40
5.11
119,801,279
Mar 4, 2026
5.41
5.42
5.32
5.35
5.06
187,279,461
Mar 3, 2026
5.42
5.47
5.40
5.41
5.12
173,750,735
Mar 2, 2026
5.37
5.46
5.36
5.43
5.13
164,961,187
Feb 27, 2026
5.37
5.42
5.37
5.39
5.10
93,564,684
Feb 26, 2026
5.36
5.41
5.35
5.37
5.08
90,963,286
Feb 25, 2026
5.40
5.43
5.35
5.36
5.07
137,374,079
Feb 24, 2026
5.43
5.45
5.39
5.39
5.10
98,135,358
Feb 13, 2026
5.42
5.47
5.41
5.41
5.12
112,065,988
Feb 12, 2026
5.48
5.48
5.40
5.41
5.12
122,213,738
Feb 11, 2026
5.46
5.48
5.43
5.47
5.17
89,090,546
Feb 10, 2026
5.43
5.46
5.41
5.45
5.15
103,594,185
Feb 9, 2026
5.40
5.44
5.37
5.43
5.13
108,227,863
Feb 6, 2026
5.41
5.42
5.36
5.40
5.11
141,420,938
Feb 5, 2026
5.34
5.42
5.33
5.40
5.11
199,038,694
Feb 4, 2026
5.29
5.35
5.28
5.34
5.05
148,677,139
Feb 3, 2026
5.37
5.37
5.26
5.28
4.99
196,280,988
Feb 2, 2026
5.31
5.42
5.30
5.35
5.06
242,690,607
Jan 30, 2026
5.35
5.39
5.30
5.30
5.01
174,906,645
Jan 29, 2026
5.28
5.36
5.25
5.36
5.07
226,457,046
Jan 28, 2026
5.25
5.34
5.24
5.27
4.98
253,818,600
Jan 27, 2026
5.27
5.30
5.24
5.24
4.95
158,904,493
Jan 26, 2026
5.26
5.31
5.24
5.27
4.98
164,196,804
Jan 23, 2026
5.30
5.32
5.25
5.26
4.97
154,086,968
Jan 22, 2026
5.26
5.34
5.25
5.30
5.01
138,073,942
Jan 21, 2026
5.32
5.34
5.25
5.26
4.97
162,522,510
Jan 20, 2026
5.22
5.33
5.22
5.32
5.03
189,082,612
Jan 19, 2026
5.24
5.25
5.21
5.22
4.94
126,437,499
Jan 16, 2026
5.34
5.35
5.23
5.24
4.95
256,099,362
Jan 15, 2026
5.38
5.40
5.32
5.33
5.04
217,991,024
Jan 14, 2026
5.53
5.54
5.36
5.38
5.09
460,892,179
Jan 13, 2026
5.52
5.57
5.52
5.53
5.23
125,573,946
Jan 12, 2026
5.50
5.53
5.50
5.52
5.22
108,333,547
Jan 9, 2026
5.53
5.54
5.50
5.51
5.21
101,237,080
Jan 8, 2026
5.55
5.57
5.52
5.53
5.23
86,832,353
Jan 7, 2026
5.58
5.60
5.55
5.55
5.25
109,477,770
Jan 6, 2026
5.53
5.59
5.52
5.59
5.29
172,967,475
Jan 5, 2026
5.49
5.53
5.48
5.52
5.22
142,882,251
Dec 31, 2025
5.48
5.50
5.48
5.48
5.18
67,974,169
Dec 30, 2025
5.51
5.51
5.48
5.48
5.18
121,955,248
Dec 29, 2025
5.50
5.52
5.49
5.52
5.22
89,648,704
Dec 26, 2025
5.52
5.53
5.49
5.49
5.19
74,976,578
Dec 25, 2025
5.50
5.54
5.50
5.51
5.21
90,136,172
Dec 24, 2025
5.51
5.52
5.48
5.50
5.20
100,313,856
Dec 23, 2025
5.51
5.54
5.50
5.51
5.21
95,403,921
Dec 22, 2025
5.54
5.55
5.50
5.51
5.21
112,002,448
Dec 19, 2025
5.55
5.57
5.53
5.55
5.25
157,234,932
Dec 18, 2025
5.50
5.57
5.48
5.56
5.26
182,228,710
Dec 17, 2025
5.50
5.53
5.47
5.51
5.21
143,845,567
Dec 16, 2025
5.54
5.56
5.50
5.51
5.21
128,400,352
Dec 15, 2025
5.52
5.57
5.51
5.54
5.24
106,771,785
Dec 12, 2025
5.53
5.54
5.50
5.52
5.22
122,047,286
Dec 11, 2025
5.53
5.56
5.52
5.53
5.23
98,895,373
Dec 10, 2025
5.58
5.59
5.51
5.53
5.23
119,308,350
Dec 9, 2025
5.63
5.63
5.56
5.58
5.28
131,034,604
Dec 8, 2025
5.59
5.65
5.57
5.63
5.32
148,866,961
Dec 5, 2025
5.63
5.65
5.56
5.59
5.29
203,283,728
Dec 4, 2025
5.70
5.70
5.63
5.64
5.33
207,235,551
Dec 3, 2025
5.72
5.75
5.68
5.69
5.38
185,821,464
Dec 2, 2025
5.73
5.76
5.70
5.73
5.42
124,778,240
Dec 1, 2025
5.68
5.75
5.67
5.74
5.43
221,838,587
Nov 28, 2025
5.73
5.73
5.67
5.68
5.37
175,518,552
Nov 27, 2025
5.73
5.76
5.70
5.73
5.42
144,804,609
Nov 26, 2025
5.78
5.80
5.71
5.73
5.42
173,984,528
Nov 25, 2025
5.70
5.78
5.67
5.78
5.47
251,044,185
Nov 24, 2025
5.75
5.78
5.68
5.68
5.37
228,820,911
Nov 21, 2025
5.90
5.90
5.74
5.74
5.43
295,607,757
Nov 20, 2025
5.75
5.90
5.74
5.82
5.50
353,547,275
Nov 19, 2025
5.67
5.75
5.66
5.74
5.43
228,108,895
Nov 18, 2025
5.70
5.72
5.65
5.66
5.35
161,633,445
Nov 17, 2025
5.73
5.75
5.68
5.71
5.40
203,737,010
Nov 14, 2025
5.71
5.78
5.70
5.73
5.42
252,319,932
Nov 13, 2025
5.73
5.75
5.68
5.71
5.40
180,227,113
Nov 12, 2025
5.72
5.77
5.72
5.73
5.42
205,199,948
Nov 11, 2025
5.73
5.75
5.70
5.72
5.41
125,109,890
Nov 10, 2025
5.67
5.73
5.66
5.73
5.42
178,739,157
Nov 7, 2025
5.69
5.73
5.66
5.67
5.36
175,543,303
Nov 6, 2025
5.70
5.72
5.67
5.69
5.38
189,905,168
Nov 5, 2025
5.76
5.77
5.69
5.71
5.40
219,829,009
Nov 4, 2025
5.67
5.77
5.66
5.75
5.44
244,053,320
Nov 3, 2025
5.59
5.67
5.58
5.66
5.35
220,696,987
