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
2022-11-04	6.840	6.950	6.760	6.910	6.910	2,753,721
2022-11-03	6.710	6.890	6.580	6.800	6.800	2,735,819
2022-11-02	6.720	6.850	6.500	6.770	6.770	3,285,300
2022-11-01	6.560	6.640	6.540	6.630	6.630	1,954,475
2022-10-31	6.550	6.640	6.450	6.520	6.520	2,772,801
2022-10-28	6.880	6.880	6.520	6.550	6.550	3,166,500
2022-10-27	6.760	6.960	6.720	6.890	6.890	2,437,300
2022-10-26	6.700	6.800	6.660	6.740	6.740	1,913,500
2022-10-25	6.720	6.840	6.550	6.680	6.680	2,345,000
2022-10-24	6.990	7.060	6.740	6.780	6.780	2,901,875
2022-10-21	7.070	7.170	6.980	7.020	7.020	2,719,673
2022-10-20	7.120	7.130	6.970	6.980	6.980	2,785,700
2022-10-19	7.250	7.390	7.090	7.110	7.110	3,426,101
2022-10-18	7.270	7.370	7.150	7.230	7.230	3,523,601
2022-10-17	7.200	7.270	7.040	7.240	7.240	3,007,801
2022-10-14	6.980	7.300	6.980	7.220	7.220	4,472,900
2022-10-13	7.090	7.090	6.900	7.010	7.010	4,072,799
2022-10-12	7.180	7.200	6.860	7.140	7.140	4,226,400
2022-10-11	7.260	7.330	7.060	7.110	7.110	3,416,000
2022-10-10	7.330	7.520	7.260	7.330	7.330	3,440,200
2022-09-30	7.370	7.580	7.250	7.250	7.250	4,826,049
2022-09-29	7.900	8.000	7.280	7.340	7.340	8,532,800
2022-09-28	8.150	8.460	7.870	7.890	7.890	8,673,500
2022-09-27	7.900	8.690	7.880	8.240	8.240	11,100,185
2022-09-26	8.370	8.790	7.890	7.900	7.900	8,510,898
2022-09-23	8.510	8.660	8.250	8.310	8.310	7,121,100
2022-09-22	8.700	8.890	8.480	8.530	8.530	8,808,701
2022-09-21	8.530	8.830	8.180	8.830	8.830	13,427,200
2022-09-20	8.320	8.870	8.280	8.700	8.700	14,500,136
2022-09-19	8.230	8.330	7.820	8.250	8.250	10,182,200
2022-09-16	8.210	9.000	8.070	8.500	8.500	14,722,763
2022-09-15	8.350	8.590	8.100	8.340	8.340	7,921,100
2022-09-14	8.130	8.540	8.090	8.360	8.360	8,974,817
2022-09-13	8.420	8.430	8.170	8.230	8.230	6,889,188
2022-09-09	8.400	8.540	8.280	8.430	8.430	7,306,100
2022-09-08	8.500	8.580	8.300	8.360	8.360	7,128,650
2022-09-07	8.570	8.970	8.320	8.500	8.500	13,422,419
2022-09-06	8.460	9.320	8.310	8.700	8.700	21,695,948
2022-09-05	8.220	8.600	8.210	8.550	8.550	16,863,499
2022-09-02	8.300	8.830	8.210	8.390	8.390	23,113,799
2022-09-01	7.440	8.140	7.430	8.140	8.140	5,419,550
2022-08-31	7.690	7.900	7.350	7.400	7.400	4,514,901
2022-08-30	7.650	7.730	7.400	7.710	7.710	4,383,507
2022-08-29	7.290	7.460	7.140	7.450	7.450	1,611,000
2022-08-26	7.540	7.680	7.260	7.270	7.270	1,567,401
2022-08-25	7.410	7.510	7.260	7.500	7.500	1,926,800
2022-08-24	7.620	7.620	7.310	7.360	7.360	1,959,000
2022-08-23	7.610	7.650	7.460	7.560	7.560	1,295,500
2022-08-22	7.680	7.730	7.520	7.540	7.540	1,610,499
2022-08-19	7.590	7.780	7.590	7.680	7.680	2,334,377
2022-08-18	7.730	7.730	7.560	7.580	7.580	1,663,900
2022-08-17	7.750	7.760	7.630	7.650	7.650	2,069,400
2022-08-16	7.650	7.760	7.620	7.750	7.750	2,208,690
2022-08-15	7.650	7.650	7.450	7.570	7.570	1,725,090
2022-08-12	7.690	7.750	7.620	7.670	7.670	1,192,190
2022-08-11	7.520	7.730	7.510	7.700	7.700	2,182,200
2022-08-10	7.680	7.690	7.470	7.520	7.520	1,838,700
2022-08-09	7.590	7.710	7.540	7.600	7.600	2,353,114
2022-08-08	7.520	7.680	7.420	7.590	7.590	2,219,900
2022-08-05	7.430	7.560	7.300	7.540	7.540	1,745,876

← NewerPage 17 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.