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
2022-05-11	7.990	8.350	7.800	7.870	7.870	13,965,601
2022-05-10	7.780	8.060	7.630	8.000	8.000	16,017,325
2022-05-09	7.960	8.270	7.810	8.020	8.020	21,900,733
2022-05-06	7.000	7.900	7.000	7.900	7.900	10,296,425
2022-05-05	6.900	7.420	6.880	7.180	7.180	9,439,198
2022-04-29	6.750	7.010	6.710	6.930	6.930	9,915,880
2022-04-28	6.750	6.870	6.430	6.650	6.650	9,049,900
2022-04-27	6.750	6.940	6.460	6.860	6.860	11,688,821
2022-04-26	6.880	7.050	6.670	6.840	6.840	9,361,400
2022-04-25	7.130	7.250	6.790	6.820	6.820	10,269,171
2022-04-22	7.740	7.830	7.300	7.330	7.330	11,875,670
2022-04-21	8.180	8.250	7.590	7.670	7.670	18,619,440
2022-04-20	8.590	8.670	8.200	8.290	8.290	17,698,072
2022-04-19	8.810	8.950	8.530	8.530	8.530	28,287,621
2022-04-18	9.480	9.780	9.480	9.480	9.480	17,939,867
2022-04-15	10.530	10.960	10.530	10.530	10.530	23,260,813
2022-04-14	11.580	13.300	11.190	11.700	11.700	48,251,858
2022-04-13	11.010	12.860	10.900	12.360	12.360	49,573,299
2022-04-12	10.000	11.690	10.000	11.690	11.690	21,055,049
2022-04-11	9.990	10.630	9.660	10.630	10.630	33,527,949
2022-04-08	9.130	9.660	9.130	9.660	9.660	5,959,700
2022-04-07	9.200	9.300	8.780	8.780	8.780	12,939,600
2022-04-06	9.090	9.620	8.720	9.540	9.540	18,183,693
2022-04-01	10.110	10.560	9.180	9.210	9.210	24,463,301
2022-03-31	8.800	9.640	8.660	9.640	9.640	10,080,098
2022-03-30	8.390	8.820	8.300	8.760	8.760	4,753,801
2022-03-29	8.590	8.650	8.330	8.390	8.390	3,369,000
2022-03-28	8.410	8.890	8.330	8.650	8.650	4,575,701
2022-03-25	8.420	8.650	8.030	8.420	8.420	3,555,001
2022-03-24	8.580	8.770	8.350	8.380	8.380	3,198,500
2022-03-23	8.360	8.760	8.360	8.680	8.680	4,583,200
2022-03-22	8.350	8.490	8.200	8.460	8.460	5,084,100
2022-03-21	8.300	8.400	8.150	8.350	8.350	4,412,900
2022-03-18	8.020	8.360	7.850	8.300	8.300	5,014,400
2022-03-17	7.980	8.210	7.950	8.010	8.010	3,934,200
2022-03-16	7.610	7.940	7.510	7.900	7.900	3,618,500
2022-03-15	7.770	7.830	7.460	7.510	7.510	4,035,850
2022-03-14	7.720	8.180	7.720	7.770	7.770	4,556,117
2022-03-11	7.730	7.900	7.500	7.830	7.830	3,760,249
2022-03-10	7.830	8.070	7.690	7.820	7.820	6,620,064
2022-03-09	8.560	8.670	7.690	7.720	7.720	10,179,000
2022-03-08	8.550	8.770	8.420	8.540	8.540	4,741,519
2022-03-07	8.400	8.730	8.350	8.570	8.570	4,813,955
2022-03-04	8.480	8.920	8.350	8.390	8.390	5,260,193
2022-03-03	8.620	8.690	8.470	8.500	8.500	2,664,600
2022-03-02	8.680	8.790	8.560	8.640	8.640	2,820,100
2022-03-01	8.490	8.830	8.480	8.660	8.660	4,335,501
2022-02-28	8.680	8.740	8.120	8.470	8.470	3,613,500
2022-02-25	9.150	9.200	8.590	8.680	8.680	5,819,900
2022-02-24	9.300	9.440	8.790	9.020	9.020	8,083,930
2022-02-23	9.430	9.490	9.310	9.380	9.380	5,731,291
2022-02-22	9.510	9.690	9.360	9.440	9.440	5,804,900
2022-02-21	9.950	9.970	9.480	9.600	9.600	8,449,550
2022-02-18	9.820	10.080	9.520	9.890	9.890	13,527,514
2022-02-17	9.230	10.190	9.150	10.170	10.170	19,685,425
2022-02-16	8.480	9.260	8.480	9.260	9.260	8,361,640
2022-02-15	8.740	8.760	8.310	8.420	8.420	3,758,800
2022-02-14	8.650	8.990	8.650	8.720	8.720	3,300,331
2022-02-11	9.360	9.360	8.790	8.860	8.860	6,634,922
2022-02-10	8.890	9.370	8.750	9.360	9.360	7,361,873

← NewerPage 19 of 21 · 1,212 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.