Beijing Airport High-Tech Park Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.300	8.780	8.190	8.600	8.600	3,260,300
2024-01-23	8.220	8.330	8.020	8.270	8.270	3,343,200
2024-01-22	8.760	8.860	8.220	8.260	8.260	4,121,400
2024-01-19	9.020	9.040	8.730	8.820	8.820	2,477,100
2024-01-18	9.100	9.150	8.710	8.960	8.960	3,898,400
2024-01-17	9.290	9.290	9.080	9.090	9.090	2,672,200
2024-01-16	9.590	9.610	9.110	9.280	9.280	4,979,800
2024-01-15	9.450	9.570	9.350	9.530	9.530	1,758,300
2024-01-12	9.620	9.720	9.420	9.420	9.420	1,785,600
2024-01-11	9.360	9.550	9.360	9.550	9.550	1,902,300
2024-01-10	9.470	9.650	9.340	9.410	9.410	2,186,048
2024-01-09	9.480	9.650	9.440	9.490	9.490	2,101,800
2024-01-08	9.660	9.660	9.400	9.430	9.430	2,350,900
2024-01-05	9.780	9.840	9.520	9.580	9.580	2,292,100
2024-01-04	9.730	9.800	9.680	9.770	9.770	2,426,900
2024-01-03	9.700	9.820	9.620	9.730	9.730	1,723,700
2024-01-02	9.900	9.900	9.660	9.700	9.700	2,651,200
2023-12-29	9.830	9.930	9.650	9.860	9.860	3,010,910
2023-12-28	9.600	9.830	9.470	9.780	9.780	3,084,300
2023-12-27	9.610	9.690	9.450	9.630	9.630	2,726,000
2023-12-26	9.650	9.720	9.510	9.610	9.610	2,264,700
2023-12-25	9.860	9.860	9.500	9.600	9.600	3,729,001
2023-12-22	10.070	10.160	9.780	9.860	9.860	3,857,800
2023-12-21	9.840	10.040	9.790	9.980	9.980	3,645,500
2023-12-20	10.090	10.240	9.850	9.890	9.890	3,881,980
2023-12-19	10.180	10.450	10.000	10.120	10.120	4,632,500
2023-12-18	10.250	10.520	10.150	10.240	10.240	5,478,600
2023-12-15	10.500	10.700	10.250	10.490	10.490	7,732,301
2023-12-14	10.450	10.570	10.230	10.300	10.300	4,858,000
2023-12-13	10.380	10.610	10.360	10.460	10.460	5,278,600
2023-12-12	10.300	10.530	10.240	10.510	10.510	6,019,590
2023-12-11	10.090	10.360	10.080	10.260	10.260	5,460,701
2023-12-08	10.660	10.690	10.170	10.250	10.250	7,753,971
2023-12-07	10.650	10.800	10.510	10.650	10.650	8,368,701
2023-12-06	10.570	10.880	10.500	10.650	10.650	12,081,261
2023-12-05	11.100	11.370	10.600	10.620	10.620	17,956,924
2023-12-04	10.020	10.930	9.920	10.930	10.930	11,123,700
2023-12-01	9.670	9.990	9.660	9.940	9.940	6,787,000
2023-11-30	9.700	10.160	9.560	9.850	9.850	10,116,100
2023-11-29	9.580	10.280	9.480	9.740	9.740	13,639,553
2023-11-28	9.720	9.720	9.210	9.530	9.530	11,574,641
2023-11-27	10.200	10.250	9.620	9.700	9.700	22,812,175
2023-11-24	9.840	10.810	9.770	10.530	10.530	25,545,483
2023-11-23	9.460	9.890	9.440	9.830	9.830	5,526,901
2023-11-22	9.630	9.910	9.580	9.610	9.610	4,459,700
2023-11-21	9.350	9.700	9.350	9.550	9.550	4,327,100
2023-11-20	9.340	9.500	9.270	9.360	9.360	2,643,848
2023-11-17	9.260	9.430	9.200	9.300	9.300	2,071,148
2023-11-16	9.280	9.360	9.160	9.260	9.260	2,698,000
2023-11-15	9.580	9.660	9.280	9.330	9.330	5,174,770
2023-11-14	9.150	9.940	9.090	9.590	9.590	8,805,358
2023-11-13	8.980	9.160	8.950	9.140	9.140	1,973,600
2023-11-10	9.010	9.060	8.890	8.970	8.970	1,735,700
2023-11-09	9.200	9.240	8.990	9.020	9.020	2,050,200
2023-11-08	9.190	9.270	9.090	9.230	9.230	2,118,200
2023-11-07	9.160	9.240	9.070	9.170	9.170	2,474,798
2023-11-06	9.020	9.200	8.930	9.160	9.160	2,691,028
2023-11-03	9.100	9.200	8.950	8.980	8.980	2,194,800
2023-11-02	9.200	9.330	9.050	9.120	9.120	3,422,818
2023-11-01	9.090	9.230	9.010	9.180	9.180	2,993,318

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.