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
2023-05-05	8.800	8.970	8.720	8.940	8.940	3,680,500
2023-05-04	8.650	8.880	8.620	8.800	8.800	3,396,601
2023-04-28	8.640	8.870	8.600	8.840	8.840	3,507,892
2023-04-27	8.600	8.740	8.540	8.650	8.650	2,606,690
2023-04-26	8.400	8.730	8.250	8.700	8.700	4,377,300
2023-04-25	8.500	8.640	8.210	8.330	8.330	3,581,800
2023-04-24	8.410	8.660	8.320	8.470	8.470	4,469,100
2023-04-21	8.500	8.840	8.380	8.470	8.470	4,162,100
2023-04-20	8.280	8.620	8.260	8.580	8.580	7,132,100
2023-04-19	8.060	8.380	7.960	8.350	8.350	4,390,200
2023-04-18	8.120	8.120	7.930	8.050	8.050	2,215,330
2023-04-17	8.250	8.300	7.950	8.120	8.120	3,649,600
2023-04-14	8.140	8.430	8.110	8.360	8.360	3,885,100
2023-04-13	8.160	8.340	8.100	8.160	8.160	3,247,200
2023-04-12	7.830	8.210	7.790	8.190	8.190	4,834,000
2023-04-11	7.750	7.860	7.710	7.830	7.830	1,189,700
2023-04-10	8.010	8.080	7.730	7.780	7.780	1,787,600
2023-04-07	7.960	8.080	7.920	8.010	8.010	1,988,089
2023-04-06	8.110	8.110	7.800	7.830	7.830	2,574,810
2023-04-04	8.220	8.310	8.050	8.110	8.110	2,201,900
2023-04-03	8.200	8.360	8.200	8.240	8.240	1,760,600
2023-03-31	8.200	8.260	8.100	8.230	8.230	1,142,000
2023-03-30	8.250	8.310	8.100	8.150	8.150	1,716,600
2023-03-29	8.450	8.520	8.220	8.230	8.230	2,003,250
2023-03-28	8.550	8.660	8.430	8.440	8.440	1,887,700
2023-03-27	8.550	8.600	8.400	8.580	8.580	2,814,952
2023-03-24	8.430	8.600	8.360	8.550	8.550	2,264,300
2023-03-23	8.410	8.470	8.350	8.430	8.430	1,363,900
2023-03-22	8.400	8.480	8.390	8.460	8.460	1,314,300
2023-03-21	8.310	8.430	8.270	8.410	8.410	1,606,400
2023-03-20	8.400	8.440	8.290	8.300	8.300	1,587,100
2023-03-17	8.260	8.400	8.230	8.370	8.370	2,391,600
2023-03-16	8.260	8.380	8.240	8.250	8.250	1,361,700
2023-03-15	8.250	8.390	8.190	8.330	8.330	1,920,900
2023-03-14	8.390	8.390	8.110	8.180	8.180	2,017,400
2023-03-13	8.460	8.460	8.260	8.340	8.340	1,568,800
2023-03-10	8.560	8.590	8.390	8.420	8.420	1,804,900
2023-03-09	8.590	8.600	8.350	8.590	8.590	1,905,500
2023-03-08	8.440	8.580	8.440	8.550	8.550	1,517,852
2023-03-07	8.700	8.750	8.490	8.490	8.490	3,808,300
2023-03-06	8.840	8.870	8.670	8.760	8.760	3,873,300
2023-03-03	8.760	9.250	8.750	8.900	8.900	5,472,800
2023-03-02	8.810	8.880	8.720	8.760	8.760	2,005,072
2023-03-01	8.680	8.830	8.670	8.810	8.810	2,074,972
2023-02-28	8.630	8.800	8.590	8.760	8.760	2,495,400
2023-02-27	8.790	8.900	8.580	8.630	8.630	3,029,172
2023-02-24	8.810	8.890	8.640	8.880	8.880	4,343,400
2023-02-23	8.950	9.060	8.750	8.810	8.810	3,589,200
2023-02-22	8.910	8.990	8.820	8.960	8.960	2,802,600
2023-02-21	9.000	9.120	8.860	8.990	8.990	5,101,300
2023-02-20	9.210	9.220	8.840	9.050	9.050	6,790,900
2023-02-17	9.030	9.300	9.000	9.300	9.300	5,683,500
2023-02-16	9.430	9.550	8.990	9.060	9.060	6,101,300
2023-02-15	9.430	9.480	9.280	9.380	9.380	4,059,500
2023-02-14	9.410	9.630	9.310	9.470	9.470	6,597,324
2023-02-13	9.200	9.550	9.020	9.470	9.470	10,560,716
2023-02-10	9.010	9.220	8.980	9.150	9.150	6,028,836
2023-02-09	8.970	9.140	8.840	9.010	9.010	5,541,800
2023-02-08	9.270	9.370	8.950	9.020	9.020	9,926,364
2023-02-07	8.950	9.520	8.820	9.270	9.270	16,993,364

← NewerPage 15 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.