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
2023-10-31	8.800	9.200	8.790	9.060	9.060	3,725,300
2023-10-30	8.680	8.890	8.660	8.830	8.830	2,194,900
2023-10-27	8.570	8.740	8.570	8.730	8.730	1,914,400
2023-10-26	8.580	8.630	8.530	8.560	8.560	1,690,100
2023-10-25	8.570	8.670	8.550	8.580	8.580	2,468,202
2023-10-24	8.180	8.570	8.080	8.570	8.570	3,402,900
2023-10-23	8.410	8.450	8.040	8.080	8.080	3,096,300
2023-10-20	8.340	8.600	8.250	8.450	8.450	2,380,200
2023-10-19	8.290	8.480	8.210	8.340	8.340	1,804,100
2023-10-18	8.300	8.590	8.230	8.290	8.290	2,275,061
2023-10-17	8.260	8.380	8.220	8.320	8.320	1,015,500
2023-10-16	8.240	8.350	8.190	8.260	8.260	1,241,700
2023-10-13	8.350	8.430	8.210	8.270	8.270	1,315,100
2023-10-12	8.300	8.440	8.260	8.350	8.350	1,359,000
2023-10-11	8.270	8.390	8.220	8.300	8.300	2,050,900
2023-10-10	8.370	8.440	8.180	8.210	8.210	2,346,600
2023-10-09	8.990	9.020	8.350	8.390	8.390	4,786,100
2023-09-28	8.700	9.150	8.620	9.070	9.070	2,531,887
2023-09-27	8.540	8.690	8.430	8.640	8.640	1,237,500
2023-09-26	8.450	8.640	8.410	8.520	8.520	1,199,900
2023-09-25	8.710	8.710	8.430	8.520	8.520	1,710,800
2023-09-22	8.470	8.720	8.430	8.720	8.720	1,481,100
2023-09-21	8.560	8.660	8.450	8.470	8.470	1,448,600
2023-09-20	8.450	8.660	8.440	8.590	8.590	2,003,100
2023-09-19	8.590	8.610	8.440	8.450	8.450	1,524,300
2023-09-18	8.560	8.580	8.440	8.570	8.570	1,364,600
2023-09-15	8.590	8.690	8.540	8.580	8.580	1,624,400
2023-09-14	8.800	8.800	8.480	8.570	8.570	2,664,301
2023-09-13	8.920	8.990	8.740	8.780	8.780	1,584,200
2023-09-12	8.810	9.060	8.740	8.930	8.930	2,566,401
2023-09-11	8.730	8.910	8.580	8.860	8.860	2,806,970
2023-09-08	8.680	8.850	8.660	8.760	8.760	1,562,700
2023-09-07	8.870	8.920	8.720	8.740	8.740	1,633,500
2023-09-06	8.690	8.960	8.640	8.870	8.870	2,170,600
2023-09-05	9.080	9.080	8.680	8.710	8.710	2,550,500
2023-09-04	8.920	9.140	8.900	9.080	9.080	2,878,807
2023-09-01	9.030	9.160	8.870	9.030	9.030	3,710,400
2023-08-31	9.260	9.360	8.950	8.950	8.950	2,540,500
2023-08-30	9.420	9.540	9.260	9.300	9.300	2,180,100
2023-08-29	8.860	9.430	8.860	9.420	9.420	3,827,800
2023-08-28	8.980	9.250	8.780	8.920	8.920	4,520,252
2023-08-25	8.640	8.780	8.520	8.580	8.580	1,746,600
2023-08-24	8.860	8.880	8.600	8.620	8.620	1,638,700
2023-08-23	8.900	9.050	8.760	8.770	8.770	1,741,700
2023-08-22	8.920	9.090	8.800	8.970	8.970	1,785,001
2023-08-21	9.040	9.130	8.900	8.920	8.920	1,837,900
2023-08-18	9.410	9.430	8.990	8.990	8.990	2,266,900
2023-08-17	9.270	9.390	9.140	9.350	9.350	2,416,200
2023-08-16	9.020	9.450	8.980	9.300	9.300	3,382,300
2023-08-15	9.050	9.310	9.010	9.050	9.050	1,473,600
2023-08-14	9.030	9.250	8.880	9.200	9.200	2,622,000
2023-08-11	9.270	9.420	9.140	9.140	9.140	2,119,200
2023-08-10	9.210	9.380	9.200	9.240	9.240	1,582,600
2023-08-09	9.300	9.520	9.200	9.210	9.210	2,078,400
2023-08-08	9.450	9.560	9.300	9.350	9.350	2,120,707
2023-08-07	9.620	9.640	9.350	9.430	9.430	4,758,900
2023-08-04	9.990	10.100	9.680	9.710	9.710	4,308,401
2023-08-03	9.850	10.010	9.580	9.960	9.960	4,545,001
2023-08-02	9.650	10.160	9.650	9.810	9.810	5,607,500
2023-08-01	9.790	9.810	9.670	9.670	9.670	2,926,000

← NewerPage 13 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.