Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.230 | 8.320 | 7.880 | 8.040 | 8.040 | 3,916,500 |
| 2024-04-29 | 8.370 | 8.420 | 7.810 | 8.270 | 8.270 | 5,934,600 |
| 2024-04-26 | 8.340 | 8.510 | 8.160 | 8.370 | 8.370 | 3,300,900 |
| 2024-04-25 | 7.710 | 8.370 | 7.650 | 8.300 | 8.300 | 4,075,600 |
| 2024-04-24 | 7.660 | 7.840 | 7.600 | 7.840 | 7.840 | 2,439,100 |
| 2024-04-23 | 7.360 | 7.800 | 7.310 | 7.720 | 7.720 | 3,273,400 |
| 2024-04-22 | 7.210 | 7.430 | 7.100 | 7.320 | 7.320 | 2,594,800 |
| 2024-04-19 | 7.390 | 7.440 | 7.190 | 7.260 | 7.260 | 2,517,000 |
| 2024-04-18 | 7.360 | 7.590 | 7.210 | 7.390 | 7.390 | 3,468,000 |
| 2024-04-17 | 6.980 | 7.420 | 6.980 | 7.360 | 7.360 | 4,084,600 |
| 2024-04-16 | 7.600 | 7.600 | 6.880 | 6.880 | 6.880 | 4,924,600 |
| 2024-04-15 | 7.790 | 8.010 | 7.370 | 7.500 | 7.500 | 7,802,702 |
| 2024-04-12 | 8.520 | 8.550 | 8.140 | 8.190 | 8.190 | 3,729,700 |
| 2024-04-11 | 8.450 | 8.590 | 8.200 | 8.500 | 8.500 | 4,036,620 |
| 2024-04-10 | 9.040 | 9.080 | 8.350 | 8.590 | 8.590 | 8,004,354 |
| 2024-04-09 | 8.880 | 9.280 | 8.740 | 9.080 | 9.080 | 8,365,904 |
| 2024-04-08 | 9.110 | 9.400 | 8.720 | 8.970 | 8.970 | 10,772,983 |
| 2024-04-03 | 9.490 | 9.650 | 9.080 | 9.180 | 9.180 | 16,205,325 |
| 2024-04-02 | 9.100 | 9.960 | 8.980 | 9.960 | 9.960 | 25,655,410 |
| 2024-04-01 | 8.090 | 9.050 | 8.060 | 9.050 | 9.050 | 6,034,189 |
| 2024-03-29 | 8.380 | 8.540 | 8.060 | 8.230 | 8.230 | 8,267,366 |
| 2024-03-28 | 8.260 | 9.410 | 8.260 | 8.700 | 8.700 | 15,720,789 |
| 2024-03-27 | 7.820 | 8.600 | 7.690 | 8.600 | 8.600 | 9,923,927 |
| 2024-03-26 | 7.610 | 7.890 | 7.600 | 7.820 | 7.820 | 2,673,800 |
| 2024-03-25 | 7.740 | 7.920 | 7.520 | 7.620 | 7.620 | 2,511,940 |
| 2024-03-22 | 7.940 | 8.030 | 7.720 | 7.810 | 7.810 | 2,748,200 |
| 2024-03-21 | 7.840 | 7.950 | 7.770 | 7.930 | 7.930 | 1,911,800 |
| 2024-03-20 | 7.650 | 7.870 | 7.650 | 7.810 | 7.810 | 2,469,500 |
| 2024-03-19 | 7.700 | 7.770 | 7.660 | 7.690 | 7.690 | 1,962,300 |
| 2024-03-18 | 7.740 | 7.820 | 7.610 | 7.690 | 7.690 | 2,994,600 |
| 2024-03-15 | 7.550 | 7.710 | 7.490 | 7.710 | 7.710 | 2,096,600 |
| 2024-03-14 | 7.490 | 7.590 | 7.360 | 7.550 | 7.550 | 2,375,696 |
| 2024-03-13 | 7.570 | 7.600 | 7.340 | 7.440 | 7.440 | 2,854,000 |
| 2024-03-12 | 7.310 | 7.720 | 7.270 | 7.630 | 7.630 | 4,331,461 |
| 2024-03-11 | 7.300 | 7.320 | 7.170 | 7.310 | 7.310 | 2,324,300 |
| 2024-03-08 | 7.190 | 7.320 | 7.070 | 7.260 | 7.260 | 2,529,600 |
| 2024-03-07 | 7.110 | 7.340 | 7.080 | 7.190 | 7.190 | 2,635,800 |
| 2024-03-06 | 6.980 | 7.210 | 6.900 | 7.110 | 7.110 | 2,883,106 |
| 2024-03-05 | 7.170 | 7.180 | 6.950 | 6.990 | 6.990 | 3,395,174 |
| 2024-03-04 | 7.310 | 7.410 | 7.010 | 7.180 | 7.180 | 3,394,700 |
| 2024-03-01 | 7.300 | 7.430 | 7.230 | 7.350 | 7.350 | 3,172,900 |
| 2024-02-29 | 7.100 | 7.400 | 7.030 | 7.260 | 7.260 | 5,062,500 |
| 2024-02-28 | 7.940 | 8.280 | 7.150 | 7.150 | 7.150 | 7,486,600 |
| 2024-02-27 | 7.440 | 8.040 | 7.300 | 7.940 | 7.940 | 5,122,100 |
| 2024-02-26 | 7.220 | 7.690 | 7.180 | 7.440 | 7.440 | 6,214,030 |
| 2024-02-23 | 7.160 | 7.360 | 7.030 | 7.220 | 7.220 | 4,409,600 |
| 2024-02-22 | 6.970 | 7.350 | 6.880 | 7.160 | 7.160 | 4,812,301 |
| 2024-02-21 | 6.700 | 7.290 | 6.700 | 6.940 | 6.940 | 7,283,687 |
| 2024-02-20 | 6.430 | 6.930 | 6.340 | 6.930 | 6.930 | 9,270,811 |
| 2024-02-19 | 5.740 | 6.300 | 5.680 | 6.300 | 6.300 | 5,543,415 |
| 2024-02-08 | 5.420 | 5.880 | 5.090 | 5.730 | 5.730 | 12,354,115 |
| 2024-02-07 | 6.340 | 6.360 | 5.660 | 5.660 | 5.660 | 8,241,300 |
| 2024-02-06 | 6.430 | 6.490 | 6.230 | 6.290 | 6.290 | 6,487,300 |
| 2024-02-05 | 7.630 | 7.630 | 6.920 | 6.920 | 6.920 | 2,663,900 |
| 2024-02-02 | 8.270 | 8.270 | 7.360 | 7.690 | 7.690 | 5,522,054 |
| 2024-02-01 | 8.510 | 8.510 | 7.810 | 8.160 | 8.160 | 7,008,454 |
| 2024-01-31 | 9.130 | 9.150 | 8.440 | 8.590 | 8.590 | 4,796,300 |
| 2024-01-30 | 9.170 | 9.490 | 8.980 | 9.190 | 9.190 | 5,485,100 |
| 2024-01-29 | 9.620 | 9.710 | 9.170 | 9.320 | 9.320 | 3,947,000 |
| 2024-01-26 | 9.150 | 9.750 | 9.150 | 9.620 | 9.620 | 4,680,200 |
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.