Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.130 | 7.250 | 7.100 | 7.180 | 7.180 | 970,100 |
| 2024-07-25 | 7.040 | 7.230 | 7.020 | 7.130 | 7.130 | 1,391,600 |
| 2024-07-24 | 7.260 | 7.450 | 7.100 | 7.120 | 7.120 | 2,179,734 |
| 2024-07-23 | 7.310 | 7.580 | 7.310 | 7.370 | 7.370 | 2,783,177 |
| 2024-07-22 | 7.220 | 7.350 | 7.190 | 7.300 | 7.300 | 1,445,500 |
| 2024-07-19 | 7.200 | 7.360 | 7.160 | 7.230 | 7.230 | 1,673,200 |
| 2024-07-18 | 7.180 | 7.240 | 7.000 | 7.210 | 7.210 | 1,687,177 |
| 2024-07-17 | 7.240 | 7.320 | 7.140 | 7.180 | 7.180 | 1,771,229 |
| 2024-07-16 | 7.290 | 7.350 | 7.120 | 7.200 | 7.200 | 1,901,929 |
| 2024-07-15 | 7.770 | 7.770 | 7.160 | 7.270 | 7.270 | 5,003,000 |
| 2024-07-12 | 7.690 | 7.960 | 7.640 | 7.770 | 7.770 | 2,289,300 |
| 2024-07-11 | 7.550 | 7.710 | 7.530 | 7.650 | 7.650 | 2,151,600 |
| 2024-07-10 | 7.300 | 7.620 | 7.300 | 7.460 | 7.460 | 2,037,300 |
| 2024-07-09 | 7.600 | 7.690 | 7.150 | 7.550 | 7.550 | 3,261,300 |
| 2024-07-08 | 7.760 | 7.790 | 7.600 | 7.620 | 7.620 | 1,735,600 |
| 2024-07-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-07-04 | 8.050 | 8.060 | 7.560 | 7.660 | 7.660 | 3,472,200 |
| 2024-07-03 | 8.040 | 8.140 | 7.950 | 8.070 | 8.070 | 2,755,800 |
| 2024-07-02 | 7.740 | 8.450 | 7.740 | 8.040 | 8.040 | 4,738,500 |
| 2024-07-01 | 7.660 | 7.910 | 7.560 | 7.890 | 7.890 | 2,982,700 |
| 2024-06-28 | 7.500 | 7.740 | 7.440 | 7.610 | 7.610 | 1,944,400 |
| 2024-06-27 | 7.710 | 7.880 | 7.500 | 7.550 | 7.550 | 2,251,300 |
| 2024-06-26 | 7.650 | 7.750 | 7.520 | 7.720 | 7.720 | 2,014,400 |
| 2024-06-25 | 7.520 | 7.760 | 7.470 | 7.640 | 7.640 | 3,061,200 |
| 2024-06-24 | 7.880 | 7.880 | 7.450 | 7.490 | 7.490 | 3,436,800 |
| 2024-06-21 | 7.790 | 8.080 | 7.790 | 7.940 | 7.940 | 2,361,600 |
| 2024-06-20 | 8.100 | 8.160 | 7.790 | 7.870 | 7.870 | 3,029,900 |
| 2024-06-19 | 8.300 | 8.340 | 8.100 | 8.130 | 8.130 | 2,442,800 |
| 2024-06-18 | 8.590 | 8.670 | 8.210 | 8.250 | 8.250 | 3,925,600 |
| 2024-06-17 | 8.160 | 8.780 | 8.150 | 8.500 | 8.500 | 6,111,500 |
| 2024-06-14 | 7.920 | 8.560 | 7.910 | 8.320 | 8.320 | 6,301,600 |
| 2024-06-13 | 8.110 | 8.170 | 7.760 | 7.970 | 7.970 | 3,849,100 |
| 2024-06-12 | 7.730 | 8.250 | 7.730 | 8.080 | 8.080 | 4,781,900 |
| 2024-06-11 | 7.600 | 7.810 | 7.410 | 7.800 | 7.800 | 3,628,900 |
| 2024-06-07 | 7.360 | 7.750 | 7.360 | 7.730 | 7.730 | 4,931,900 |
| 2024-06-06 | 7.670 | 7.780 | 7.110 | 7.290 | 7.290 | 7,633,000 |
| 2024-06-05 | 7.900 | 7.900 | 7.620 | 7.740 | 7.740 | 4,027,300 |
| 2024-06-04 | 7.910 | 8.020 | 7.700 | 7.940 | 7.940 | 3,805,600 |
| 2024-06-03 | 8.200 | 8.240 | 7.930 | 7.980 | 7.980 | 3,975,000 |
| 2024-05-31 | 8.360 | 8.400 | 8.220 | 8.240 | 8.240 | 2,662,400 |
| 2024-05-30 | 8.530 | 8.530 | 8.250 | 8.290 | 8.290 | 3,705,400 |
| 2024-05-29 | 8.490 | 8.730 | 8.420 | 8.520 | 8.520 | 4,901,700 |
| 2024-05-28 | 8.800 | 8.870 | 8.400 | 8.470 | 8.470 | 5,124,400 |
| 2024-05-27 | 8.730 | 8.780 | 8.420 | 8.670 | 8.670 | 6,004,200 |
| 2024-05-24 | 9.080 | 9.170 | 8.640 | 8.680 | 8.680 | 8,927,300 |
| 2024-05-23 | 9.310 | 9.440 | 9.030 | 9.080 | 9.080 | 11,985,401 |
| 2024-05-22 | 9.760 | 10.200 | 9.360 | 9.730 | 9.730 | 17,072,702 |
| 2024-05-21 | 10.000 | 10.190 | 9.700 | 9.860 | 9.860 | 16,091,851 |
| 2024-05-20 | 10.490 | 11.300 | 9.710 | 10.510 | 10.510 | 34,157,330 |
| 2024-05-17 | 10.140 | 10.300 | 10.120 | 10.300 | 10.300 | 12,569,002 |
| 2024-05-16 | 9.260 | 9.620 | 9.160 | 9.360 | 9.360 | 9,010,915 |
| 2024-05-15 | 9.170 | 9.630 | 9.040 | 9.210 | 9.210 | 11,071,307 |
| 2024-05-14 | 8.980 | 9.630 | 8.650 | 9.360 | 9.360 | 14,312,610 |
| 2024-05-13 | 8.870 | 9.230 | 8.650 | 9.010 | 9.010 | 18,293,411 |
| 2024-05-10 | 9.000 | 9.720 | 8.890 | 9.500 | 9.500 | 30,161,200 |
| 2024-05-09 | 8.020 | 8.840 | 8.020 | 8.840 | 8.840 | 6,457,700 |
| 2024-05-08 | 7.940 | 8.180 | 7.810 | 8.040 | 8.040 | 5,872,111 |
| 2024-05-07 | 7.720 | 7.960 | 7.560 | 7.900 | 7.900 | 5,642,000 |
| 2024-05-06 | 8.200 | 8.300 | 7.710 | 7.780 | 7.780 | 5,189,400 |
| 2024-04-30 | 8.230 | 8.320 | 7.880 | 8.040 | 8.040 | 3,916,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-02 | 0.0100 CNY |
| 2019-06-26 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.