Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.250 | 7.440 | 7.230 | 7.400 | 7.400 | 1,625,300 |
| 2022-08-03 | 7.410 | 7.490 | 7.160 | 7.190 | 7.190 | 2,030,883 |
| 2022-08-02 | 7.540 | 7.540 | 7.160 | 7.320 | 7.320 | 3,317,400 |
| 2022-08-01 | 7.590 | 7.590 | 7.460 | 7.490 | 7.490 | 2,388,900 |
| 2022-07-29 | 7.720 | 7.730 | 7.520 | 7.610 | 7.610 | 2,465,101 |
| 2022-07-28 | 7.700 | 7.790 | 7.620 | 7.710 | 7.710 | 3,725,200 |
| 2022-07-27 | 7.570 | 7.660 | 7.410 | 7.630 | 7.630 | 3,631,000 |
| 2022-07-26 | 7.330 | 7.600 | 7.220 | 7.550 | 7.550 | 4,137,000 |
| 2022-07-25 | 7.180 | 7.480 | 7.170 | 7.340 | 7.340 | 4,432,978 |
| 2022-07-22 | 7.370 | 7.380 | 7.070 | 7.170 | 7.170 | 4,542,638 |
| 2022-07-21 | 7.000 | 7.700 | 6.970 | 7.330 | 7.330 | 8,067,478 |
| 2022-07-20 | 7.000 | 7.040 | 6.950 | 7.010 | 7.010 | 1,872,300 |
| 2022-07-19 | 6.900 | 7.050 | 6.800 | 7.050 | 7.050 | 3,294,700 |
| 2022-07-18 | 6.430 | 6.890 | 6.430 | 6.870 | 6.870 | 4,490,390 |
| 2022-07-15 | 6.780 | 6.830 | 6.450 | 6.460 | 6.460 | 4,406,890 |
| 2022-07-14 | 6.890 | 6.930 | 6.770 | 6.790 | 6.790 | 2,660,000 |
| 2022-07-13 | 6.770 | 6.950 | 6.730 | 6.930 | 6.930 | 2,674,900 |
| 2022-07-12 | 6.950 | 6.970 | 6.740 | 6.770 | 6.770 | 3,695,900 |
| 2022-07-11 | 7.010 | 7.040 | 6.850 | 6.900 | 6.900 | 4,022,000 |
| 2022-07-08 | 6.840 | 7.340 | 6.830 | 7.050 | 7.050 | 8,281,090 |
| 2022-07-07 | 6.710 | 6.840 | 6.710 | 6.830 | 6.830 | 2,279,201 |
| 2022-07-06 | 6.740 | 6.820 | 6.640 | 6.710 | 6.710 | 3,517,600 |
| 2022-07-05 | 6.780 | 6.920 | 6.750 | 6.810 | 6.810 | 3,436,838 |
| 2022-07-04 | 6.810 | 6.840 | 6.670 | 6.760 | 6.760 | 3,242,791 |
| 2022-07-01 | 6.860 | 6.920 | 6.770 | 6.790 | 6.790 | 2,862,300 |
| 2022-06-30 | 6.850 | 7.050 | 6.810 | 6.850 | 6.850 | 4,182,800 |
| 2022-06-29 | 6.920 | 7.030 | 6.820 | 6.840 | 6.840 | 4,787,276 |
| 2022-06-28 | 6.820 | 6.920 | 6.810 | 6.920 | 6.920 | 3,286,900 |
| 2022-06-27 | 6.940 | 6.990 | 6.830 | 6.840 | 6.840 | 3,286,879 |
| 2022-06-24 | 6.850 | 6.970 | 6.760 | 6.940 | 6.940 | 3,262,301 |
| 2022-06-23 | 6.870 | 6.870 | 6.760 | 6.840 | 6.840 | 2,408,700 |
| 2022-06-22 | 6.930 | 6.940 | 6.740 | 6.800 | 6.800 | 3,108,600 |
| 2022-06-21 | 6.990 | 7.100 | 6.870 | 6.920 | 6.920 | 4,246,932 |
| 2022-06-20 | 6.920 | 7.040 | 6.910 | 6.980 | 6.980 | 3,297,000 |
| 2022-06-17 | 7.000 | 7.040 | 6.810 | 6.960 | 6.960 | 4,545,510 |
| 2022-06-16 | 7.070 | 7.130 | 6.990 | 7.060 | 7.060 | 3,357,300 |
| 2022-06-15 | 7.020 | 7.160 | 6.920 | 7.040 | 7.040 | 4,240,600 |
| 2022-06-14 | 7.070 | 7.090 | 6.870 | 7.020 | 7.020 | 4,840,710 |
| 2022-06-13 | 7.170 | 7.190 | 6.960 | 7.070 | 7.070 | 6,533,289 |
| 2022-06-10 | 7.210 | 7.310 | 7.140 | 7.210 | 7.210 | 3,964,410 |
| 2022-06-09 | 7.200 | 7.340 | 7.150 | 7.200 | 7.200 | 5,167,000 |
| 2022-06-08 | 7.320 | 7.470 | 7.140 | 7.200 | 7.200 | 8,630,600 |
| 2022-06-07 | 7.680 | 7.830 | 7.380 | 7.380 | 7.380 | 16,040,289 |
| 2022-06-06 | 8.180 | 8.230 | 7.940 | 8.200 | 8.200 | 4,996,600 |
| 2022-06-02 | 8.430 | 8.490 | 8.160 | 8.160 | 8.160 | 6,690,832 |
| 2022-06-01 | 8.510 | 8.710 | 8.410 | 8.450 | 8.450 | 7,463,800 |
| 2022-05-31 | 8.650 | 9.090 | 8.440 | 8.590 | 8.590 | 12,926,100 |
| 2022-05-30 | 8.250 | 8.800 | 8.120 | 8.520 | 8.520 | 12,155,000 |
| 2022-05-27 | 8.000 | 8.340 | 7.870 | 8.240 | 8.240 | 8,498,900 |
| 2022-05-26 | 8.010 | 8.160 | 7.910 | 7.990 | 7.990 | 6,066,900 |
| 2022-05-25 | 7.700 | 7.900 | 7.700 | 7.890 | 7.890 | 3,560,700 |
| 2022-05-24 | 8.190 | 8.230 | 7.770 | 7.800 | 7.800 | 7,276,800 |
| 2022-05-23 | 8.140 | 8.250 | 8.100 | 8.170 | 8.170 | 4,513,811 |
| 2022-05-20 | 8.200 | 8.400 | 8.080 | 8.120 | 8.120 | 7,378,001 |
| 2022-05-19 | 7.900 | 8.350 | 7.900 | 8.130 | 8.130 | 9,305,800 |
| 2022-05-18 | 8.040 | 8.180 | 7.950 | 8.040 | 8.040 | 5,938,610 |
| 2022-05-17 | 8.200 | 8.270 | 7.920 | 8.020 | 8.020 | 7,538,500 |
| 2022-05-16 | 8.190 | 8.340 | 7.980 | 8.230 | 8.230 | 10,406,393 |
| 2022-05-13 | 7.960 | 8.120 | 7.830 | 8.060 | 8.060 | 9,560,600 |
| 2022-05-12 | 7.770 | 8.050 | 7.730 | 7.830 | 7.830 | 9,583,556 |
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.