Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.690 | 5.840 | 5.640 | 5.790 | 5.790 | 1,855,257 |
| 2021-11-08 | 5.620 | 5.710 | 5.600 | 5.690 | 5.690 | 1,674,360 |
| 2021-11-05 | 5.680 | 5.680 | 5.580 | 5.630 | 5.630 | 1,185,900 |
| 2021-11-04 | 5.610 | 5.680 | 5.590 | 5.680 | 5.680 | 1,035,276 |
| 2021-11-03 | 5.530 | 5.660 | 5.520 | 5.610 | 5.610 | 1,618,600 |
| 2021-11-02 | 5.770 | 5.800 | 5.460 | 5.520 | 5.520 | 3,189,072 |
| 2021-11-01 | 5.670 | 5.790 | 5.650 | 5.770 | 5.770 | 1,805,076 |
| 2021-10-29 | 5.640 | 5.710 | 5.580 | 5.680 | 5.680 | 1,479,000 |
| 2021-10-28 | 5.650 | 5.730 | 5.630 | 5.640 | 5.640 | 1,248,800 |
| 2021-10-27 | 5.750 | 5.800 | 5.650 | 5.690 | 5.690 | 1,423,300 |
| 2021-10-26 | 5.870 | 5.900 | 5.760 | 5.790 | 5.790 | 1,840,200 |
| 2021-10-25 | 6.060 | 6.060 | 5.830 | 5.850 | 5.850 | 1,778,000 |
| 2021-10-22 | 6.100 | 6.140 | 6.030 | 6.060 | 6.060 | 961,800 |
| 2021-10-21 | 6.200 | 6.290 | 6.140 | 6.140 | 6.140 | 1,193,860 |
| 2021-10-20 | 6.260 | 6.310 | 6.160 | 6.250 | 6.250 | 1,179,748 |
| 2021-10-19 | 6.460 | 6.470 | 6.230 | 6.260 | 6.260 | 1,763,100 |
| 2021-10-18 | 6.680 | 6.680 | 6.350 | 6.420 | 6.420 | 1,822,600 |
| 2021-10-15 | 6.740 | 6.760 | 6.520 | 6.670 | 6.670 | 1,324,216 |
| 2021-10-14 | 6.540 | 6.840 | 6.450 | 6.760 | 6.760 | 2,151,040 |
← NewerPage 21 of 21 · 1,219 trading days
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.