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
2023-08-01	9.790	9.810	9.670	9.670	9.670	2,926,000
2023-07-31	9.770	9.920	9.710	9.770	9.770	4,314,100
2023-07-28	10.010	10.150	9.850	9.890	9.890	5,450,200
2023-07-27	9.930	10.450	9.820	10.060	10.060	6,930,230
2023-07-26	10.100	10.100	9.900	9.950	9.950	4,825,100
2023-07-25	9.870	10.280	9.870	10.110	10.110	6,399,200
2023-07-24	9.700	9.890	9.580	9.840	9.840	3,545,300
2023-07-21	9.700	9.890	9.620	9.720	9.720	2,930,100
2023-07-20	9.720	9.830	9.650	9.760	9.760	2,979,600
2023-07-19	9.720	9.800	9.600	9.730	9.730	3,613,000
2023-07-18	9.380	9.840	9.340	9.700	9.700	5,825,200
2023-07-17	9.280	9.600	9.000	9.400	9.400	5,471,800
2023-07-14	9.300	9.650	9.220	9.540	9.540	7,318,000
2023-07-13	9.210	9.390	9.160	9.200	9.200	4,112,600
2023-07-12	9.360	9.420	9.170	9.210	9.210	4,567,300
2023-07-11	9.560	9.700	9.260	9.340	9.340	6,671,800
2023-07-10	9.650	9.800	9.460	9.540	9.540	6,355,700
2023-07-07	9.860	9.980	9.680	9.740	9.740	11,907,901
2023-07-06	8.960	9.860	8.930	9.860	9.860	10,842,300
2023-07-05	9.070	9.180	8.920	8.960	8.960	3,154,701
2023-07-04	8.970	9.230	8.860	9.070	9.070	3,996,101
2023-07-03	8.750	9.000	8.710	8.970	8.970	5,759,800
2023-06-30	8.320	8.830	8.310	8.760	8.760	4,902,700
2023-06-29	8.410	8.430	8.300	8.320	8.320	1,518,700
2023-06-28	8.460	8.500	8.310	8.410	8.410	1,819,420
2023-06-27	8.150	8.510	8.120	8.450	8.450	3,267,500
2023-06-26	8.450	8.490	8.100	8.160	8.160	2,677,400
2023-06-21	8.600	8.650	8.440	8.500	8.500	1,981,700
2023-06-20	8.770	8.770	8.560	8.560	8.560	2,286,246
2023-06-19	8.790	8.820	8.710	8.780	8.780	1,765,800
2023-06-16	8.710	8.900	8.670	8.810	8.810	3,006,100
2023-06-15	8.650	8.880	8.620	8.670	8.670	3,214,700
2023-06-14	8.680	8.720	8.520	8.650	8.650	2,448,800
2023-06-13	8.460	8.740	8.460	8.640	8.640	3,262,900
2023-06-12	8.600	8.600	8.340	8.460	8.460	2,664,100
2023-06-09	8.610	8.750	8.440	8.640	8.640	4,811,294
2023-06-08	8.380	8.750	8.340	8.620	8.620	4,513,000
2023-06-07	8.280	8.460	8.150	8.390	8.390	1,984,401
2023-06-06	8.390	8.390	8.200	8.220	8.220	1,540,700
2023-06-05	8.270	8.370	8.190	8.350	8.350	1,757,900
2023-06-02	8.080	8.330	8.020	8.300	8.300	2,804,400
2023-06-01	8.190	8.190	8.000	8.030	8.030	1,953,700
2023-05-31	8.140	8.210	8.060	8.120	8.120	1,508,300
2023-05-30	8.140	8.160	7.950	8.160	8.160	1,727,300
2023-05-29	8.170	8.170	8.020	8.080	8.080	1,669,493
2023-05-26	8.130	8.200	7.870	8.150	8.150	2,717,100
2023-05-25	8.400	8.440	8.020	8.130	8.130	2,847,600
2023-05-24	8.180	8.450	8.110	8.420	8.420	2,687,400
2023-05-23	8.110	8.360	8.110	8.170	8.170	1,615,700
2023-05-22	8.300	8.300	8.090	8.230	8.230	1,925,400
2023-05-19	8.480	8.480	8.240	8.320	8.320	1,911,500
2023-05-18	8.430	8.510	8.370	8.480	8.480	1,651,800
2023-05-17	8.310	8.450	8.200	8.430	8.430	1,667,902
2023-05-16	8.450	8.540	8.260	8.310	8.310	2,240,000
2023-05-15	8.440	8.550	8.250	8.450	8.450	3,714,300
2023-05-12	8.910	8.930	8.570	8.580	8.580	2,751,000
2023-05-11	8.630	8.910	8.560	8.880	8.880	3,092,201
2023-05-10	8.570	8.700	8.520	8.630	8.630	1,824,200
2023-05-09	8.700	8.720	8.520	8.580	8.580	2,424,500
2023-05-08	8.850	8.860	8.630	8.730	8.730	3,035,800

← NewerPage 14 of 21 · 1,219 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.