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
2022-02-09	8.930	9.080	8.800	8.960	8.960	4,910,262
2022-02-08	9.150	9.220	8.710	8.910	8.910	5,914,801
2022-02-07	8.780	9.280	8.640	9.150	9.150	10,614,280
2022-01-28	8.110	8.800	8.020	8.800	8.800	5,448,425
2022-01-27	8.220	8.420	7.910	8.000	8.000	5,000,801
2022-01-26	8.310	8.510	8.210	8.340	8.340	3,378,026
2022-01-25	8.640	8.850	8.270	8.330	8.330	5,120,100
2022-01-24	8.880	9.000	8.600	8.710	8.710	8,063,517
2022-01-21	8.100	9.100	8.040	9.100	9.100	10,182,449
2022-01-20	8.640	8.700	8.210	8.270	8.270	4,883,309
2022-01-19	8.260	8.750	8.210	8.640	8.640	5,876,202
2022-01-18	8.490	8.540	8.210	8.260	8.260	3,957,500
2022-01-17	8.580	8.710	8.440	8.490	8.490	4,283,376
2022-01-14	9.000	9.080	8.480	8.580	8.580	7,296,680
2022-01-13	8.940	9.200	8.890	9.120	9.120	5,392,562
2022-01-12	8.690	9.050	8.620	8.990	8.990	6,746,700
2022-01-11	8.700	9.140	8.670	8.700	8.700	7,563,388
2022-01-10	9.030	9.160	8.560	8.860	8.860	7,620,942
2022-01-07	8.760	9.440	8.680	9.130	9.130	11,295,270
2022-01-06	8.710	9.180	8.600	8.880	8.880	10,879,346
2022-01-05	8.850	9.670	8.660	8.720	8.720	16,823,682
2022-01-04	8.000	8.920	7.940	8.920	8.920	17,097,682
2021-12-31	7.750	8.500	7.590	8.110	8.110	16,754,918
2021-12-30	7.530	8.140	7.240	7.800	7.800	17,977,107
2021-12-29	6.990	7.700	6.900	7.700	7.700	12,117,222
2021-12-28	7.210	7.220	6.880	7.000	7.000	14,994,122
2021-12-27	8.160	8.210	7.400	7.400	7.400	19,853,013
2021-12-24	7.800	8.570	7.250	8.220	8.220	24,636,208
2021-12-23	7.820	7.820	7.500	7.820	7.820	17,510,979
2021-12-22	7.110	7.110	7.110	7.110	7.110	4,035,048
2021-12-21	6.460	6.460	6.460	6.460	6.460	0
2021-12-20	6.460	6.460	6.460	6.460	6.460	0
2021-12-17	6.460	6.460	6.460	6.460	6.460	0
2021-12-16	6.460	6.460	6.460	6.460	6.460	0
2021-12-15	6.460	6.460	6.460	6.460	6.460	0
2021-12-14	6.460	6.460	6.460	6.460	6.460	0
2021-12-13	6.380	6.760	6.310	6.460	6.460	5,634,497
2021-12-10	6.050	6.590	6.010	6.450	6.450	6,511,296
2021-12-09	5.990	6.060	5.960	6.060	6.060	1,347,200
2021-12-08	6.000	6.050	5.980	6.010	6.010	875,000
2021-12-07	6.020	6.070	5.970	5.990	5.990	775,100
2021-12-06	6.070	6.070	5.980	6.000	6.000	882,200
2021-12-03	6.060	6.090	5.950	6.040	6.040	1,198,401
2021-12-02	6.000	6.100	5.960	6.060	6.060	1,163,300
2021-12-01	5.880	6.030	5.850	6.000	6.000	1,132,300
2021-11-30	5.850	5.930	5.810	5.900	5.900	1,174,200
2021-11-29	5.950	5.950	5.780	5.830	5.830	1,277,200
2021-11-26	6.010	6.040	5.880	5.940	5.940	1,274,100
2021-11-25	5.960	6.090	5.950	6.040	6.040	1,166,762
2021-11-24	5.960	6.010	5.930	5.990	5.990	1,233,789
2021-11-23	5.980	5.980	5.920	5.940	5.940	797,663
2021-11-22	5.970	5.980	5.910	5.940	5.940	1,052,600
2021-11-19	5.870	5.960	5.830	5.940	5.940	1,391,763
2021-11-18	5.910	5.990	5.880	5.880	5.880	891,840
2021-11-17	5.870	5.930	5.840	5.910	5.910	1,869,648
2021-11-16	5.850	5.890	5.830	5.880	5.880	1,332,738
2021-11-15	5.870	5.900	5.760	5.890	5.890	1,509,200
2021-11-12	5.940	5.940	5.800	5.850	5.850	1,680,900
2021-11-11	5.780	5.960	5.780	5.930	5.930	2,141,634
2021-11-10	5.760	5.840	5.710	5.800	5.800	1,630,948

← NewerPage 20 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.