Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.740 | 8.970 | 8.630 | 8.750 | 8.750 | 4,810,501 |
| 2023-02-03 | 8.910 | 9.030 | 8.750 | 8.870 | 8.870 | 6,986,800 |
| 2023-02-02 | 9.080 | 9.150 | 8.790 | 9.030 | 9.030 | 9,509,000 |
| 2023-02-01 | 9.100 | 9.100 | 8.820 | 9.060 | 9.060 | 8,181,100 |
| 2023-01-31 | 8.870 | 9.260 | 8.740 | 9.110 | 9.110 | 12,038,400 |
| 2023-01-30 | 8.900 | 8.990 | 8.750 | 8.900 | 8.900 | 8,653,100 |
| 2023-01-20 | 9.020 | 9.060 | 8.700 | 8.700 | 8.700 | 7,673,900 |
| 2023-01-19 | 9.000 | 9.150 | 8.890 | 8.930 | 8.930 | 14,190,100 |
| 2023-01-18 | 8.400 | 9.170 | 8.380 | 9.170 | 9.170 | 16,308,168 |
| 2023-01-17 | 8.600 | 8.610 | 8.220 | 8.340 | 8.340 | 5,570,500 |
| 2023-01-16 | 8.660 | 8.690 | 8.440 | 8.620 | 8.620 | 8,360,900 |
| 2023-01-13 | 8.510 | 9.150 | 8.310 | 8.900 | 8.900 | 11,454,600 |
| 2023-01-12 | 8.620 | 8.900 | 8.060 | 8.430 | 8.430 | 8,801,300 |
| 2023-01-11 | 8.420 | 8.960 | 8.390 | 8.620 | 8.620 | 10,438,400 |
| 2023-01-10 | 8.510 | 8.620 | 8.370 | 8.480 | 8.480 | 3,779,700 |
| 2023-01-09 | 8.600 | 8.690 | 8.470 | 8.500 | 8.500 | 3,863,200 |
| 2023-01-06 | 8.790 | 8.800 | 8.460 | 8.590 | 8.590 | 6,253,500 |
| 2023-01-05 | 8.940 | 8.950 | 8.660 | 8.760 | 8.760 | 6,766,600 |
| 2023-01-04 | 8.900 | 9.100 | 8.810 | 9.000 | 9.000 | 11,237,700 |
| 2023-01-03 | 8.800 | 9.030 | 8.700 | 8.920 | 8.920 | 14,872,800 |
| 2022-12-30 | 8.020 | 8.810 | 8.020 | 8.810 | 8.810 | 11,374,500 |
| 2022-12-29 | 8.250 | 8.250 | 7.950 | 8.010 | 8.010 | 4,466,701 |
| 2022-12-28 | 8.390 | 8.390 | 8.150 | 8.220 | 8.220 | 5,131,094 |
| 2022-12-27 | 8.310 | 8.590 | 8.280 | 8.440 | 8.440 | 7,335,094 |
| 2022-12-26 | 8.170 | 8.370 | 8.070 | 8.350 | 8.350 | 5,463,048 |
| 2022-12-23 | 8.140 | 8.430 | 8.110 | 8.260 | 8.260 | 6,221,100 |
| 2022-12-22 | 8.090 | 8.660 | 8.090 | 8.260 | 8.260 | 11,027,202 |
| 2022-12-21 | 8.030 | 8.170 | 7.950 | 8.040 | 8.040 | 2,907,200 |
| 2022-12-20 | 8.050 | 8.190 | 7.880 | 8.090 | 8.090 | 4,774,901 |
| 2022-12-19 | 8.200 | 8.460 | 8.000 | 8.100 | 8.100 | 5,852,000 |
| 2022-12-16 | 8.190 | 8.380 | 8.130 | 8.200 | 8.200 | 5,537,200 |
| 2022-12-15 | 8.110 | 8.290 | 8.050 | 8.270 | 8.270 | 5,483,100 |
| 2022-12-14 | 8.300 | 8.310 | 8.070 | 8.110 | 8.110 | 6,467,902 |
| 2022-12-13 | 8.270 | 8.500 | 8.250 | 8.320 | 8.320 | 7,616,803 |
| 2022-12-12 | 8.570 | 8.680 | 8.240 | 8.360 | 8.360 | 10,792,700 |
| 2022-12-09 | 9.300 | 9.300 | 8.530 | 8.550 | 8.550 | 17,143,902 |
| 2022-12-08 | 8.170 | 9.030 | 8.170 | 9.030 | 9.030 | 12,081,301 |
| 2022-12-07 | 8.260 | 8.350 | 8.080 | 8.210 | 8.210 | 6,420,300 |
| 2022-12-06 | 8.340 | 8.500 | 8.230 | 8.470 | 8.470 | 6,451,600 |
| 2022-12-05 | 8.040 | 8.530 | 8.000 | 8.340 | 8.340 | 9,621,400 |
| 2022-12-02 | 7.910 | 8.070 | 7.860 | 7.990 | 7.990 | 5,012,000 |
| 2022-12-01 | 8.140 | 8.270 | 7.900 | 7.960 | 7.960 | 8,920,200 |
| 2022-11-30 | 8.380 | 8.600 | 8.010 | 8.120 | 8.120 | 14,481,137 |
| 2022-11-29 | 8.640 | 8.640 | 8.020 | 8.260 | 8.260 | 15,254,612 |
| 2022-11-28 | 7.670 | 7.890 | 7.570 | 7.850 | 7.850 | 5,158,500 |
| 2022-11-25 | 7.600 | 7.880 | 7.550 | 7.760 | 7.760 | 5,656,400 |
| 2022-11-24 | 7.510 | 7.780 | 7.480 | 7.550 | 7.550 | 4,379,900 |
| 2022-11-23 | 7.390 | 7.530 | 7.280 | 7.480 | 7.480 | 3,365,420 |
| 2022-11-22 | 7.360 | 7.580 | 7.290 | 7.350 | 7.350 | 3,277,100 |
| 2022-11-21 | 7.500 | 7.500 | 7.250 | 7.310 | 7.310 | 3,470,399 |
| 2022-11-18 | 7.800 | 7.870 | 7.400 | 7.550 | 7.550 | 3,744,900 |
| 2022-11-17 | 7.530 | 7.620 | 7.460 | 7.540 | 7.540 | 3,681,000 |
| 2022-11-16 | 7.610 | 7.750 | 7.420 | 7.460 | 7.460 | 4,854,800 |
| 2022-11-15 | 7.500 | 7.840 | 7.460 | 7.710 | 7.710 | 6,452,601 |
| 2022-11-14 | 7.580 | 7.670 | 7.400 | 7.430 | 7.430 | 5,510,559 |
| 2022-11-11 | 7.300 | 7.560 | 7.210 | 7.420 | 7.420 | 5,697,102 |
| 2022-11-10 | 7.150 | 7.230 | 7.050 | 7.200 | 7.200 | 2,444,300 |
| 2022-11-09 | 7.110 | 7.280 | 7.110 | 7.150 | 7.150 | 2,893,941 |
| 2022-11-08 | 7.060 | 7.130 | 7.000 | 7.110 | 7.110 | 3,064,300 |
| 2022-11-07 | 6.900 | 7.090 | 6.840 | 7.060 | 7.060 | 2,925,000 |
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.