BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.190 | 3.220 | 3.130 | 3.200 | 3.200 | 3,010,686 |
| 2024-07-26 | 3.140 | 3.190 | 3.130 | 3.190 | 3.190 | 4,348,100 |
| 2024-07-25 | 3.120 | 3.170 | 3.110 | 3.130 | 3.130 | 3,157,700 |
| 2024-07-24 | 3.200 | 3.230 | 3.110 | 3.120 | 3.120 | 5,343,600 |
| 2024-07-23 | 3.200 | 3.260 | 3.190 | 3.210 | 3.210 | 6,360,700 |
| 2024-07-22 | 3.200 | 3.230 | 3.160 | 3.190 | 3.190 | 5,829,100 |
| 2024-07-19 | 3.180 | 3.220 | 3.090 | 3.190 | 3.190 | 7,039,930 |
| 2024-07-18 | 3.190 | 3.200 | 3.120 | 3.190 | 3.190 | 4,044,900 |
| 2024-07-17 | 3.120 | 3.250 | 3.120 | 3.210 | 3.210 | 6,541,500 |
| 2024-07-16 | 3.130 | 3.160 | 3.100 | 3.150 | 3.150 | 4,193,100 |
| 2024-07-15 | 3.180 | 3.220 | 3.130 | 3.150 | 3.150 | 5,107,200 |
| 2024-07-12 | 3.150 | 3.290 | 3.140 | 3.190 | 3.190 | 8,219,700 |
| 2024-07-11 | 3.130 | 3.170 | 3.110 | 3.170 | 3.170 | 5,044,000 |
| 2024-07-10 | 3.120 | 3.140 | 3.020 | 3.080 | 3.080 | 6,683,100 |
| 2024-07-09 | 3.080 | 3.140 | 3.060 | 3.130 | 3.130 | 6,753,161 |
| 2024-07-08 | 3.180 | 3.200 | 3.050 | 3.100 | 3.100 | 9,185,401 |
| 2024-07-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-04 | 3.340 | 3.340 | 3.150 | 3.160 | 3.160 | 9,435,799 |
| 2024-07-03 | 3.340 | 3.400 | 3.260 | 3.340 | 3.340 | 7,362,339 |
| 2024-07-02 | 3.280 | 3.380 | 3.240 | 3.330 | 3.330 | 11,411,700 |
| 2024-07-01 | 3.210 | 3.300 | 3.210 | 3.270 | 3.270 | 10,153,740 |
| 2024-06-28 | 3.270 | 3.300 | 3.170 | 3.190 | 3.190 | 14,233,740 |
| 2024-06-27 | 3.390 | 3.580 | 3.280 | 3.280 | 3.280 | 18,786,902 |
| 2024-06-26 | 3.280 | 3.310 | 3.200 | 3.300 | 3.300 | 9,790,656 |
| 2024-06-25 | 3.160 | 3.340 | 3.120 | 3.280 | 3.280 | 11,502,700 |
| 2024-06-24 | 3.300 | 3.300 | 3.130 | 3.150 | 3.150 | 8,273,500 |
| 2024-06-21 | 3.300 | 3.390 | 3.280 | 3.300 | 3.300 | 6,596,000 |
| 2024-06-20 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 10,316,000 |
| 2024-06-19 | 3.370 | 3.470 | 3.370 | 3.420 | 3.420 | 9,080,400 |
| 2024-06-18 | 3.390 | 3.430 | 3.350 | 3.380 | 3.380 | 8,366,156 |
| 2024-06-17 | 3.450 | 3.450 | 3.350 | 3.380 | 3.380 | 11,039,600 |
| 2024-06-14 | 3.370 | 3.520 | 3.330 | 3.510 | 3.510 | 15,580,300 |
| 2024-06-13 | 3.500 | 3.540 | 3.340 | 3.380 | 3.380 | 12,019,700 |
| 2024-06-12 | 3.360 | 3.480 | 3.320 | 3.450 | 3.450 | 13,017,300 |
| 2024-06-11 | 3.470 | 3.480 | 3.300 | 3.390 | 3.390 | 16,044,155 |
| 2024-06-07 | 3.170 | 3.500 | 3.170 | 3.500 | 3.500 | 16,892,100 |
| 2024-06-06 | 3.320 | 3.350 | 3.110 | 3.180 | 3.180 | 10,174,100 |
| 2024-06-05 | 3.430 | 3.440 | 3.300 | 3.310 | 3.310 | 9,770,700 |
| 2024-06-04 | 3.460 | 3.530 | 3.370 | 3.430 | 3.430 | 11,121,500 |
| 2024-06-03 | 3.580 | 3.620 | 3.440 | 3.480 | 3.480 | 11,015,300 |
| 2024-05-31 | 3.600 | 3.680 | 3.550 | 3.650 | 3.650 | 9,248,000 |
| 2024-05-30 | 3.750 | 3.750 | 3.590 | 3.610 | 3.610 | 12,601,700 |
| 2024-05-29 | 3.680 | 3.880 | 3.640 | 3.790 | 3.790 | 15,148,100 |
| 2024-05-28 | 3.740 | 3.780 | 3.630 | 3.660 | 3.660 | 10,424,500 |
| 2024-05-27 | 3.760 | 3.790 | 3.650 | 3.720 | 3.720 | 10,377,300 |
| 2024-05-24 | 3.880 | 3.920 | 3.750 | 3.790 | 3.790 | 13,380,000 |
| 2024-05-23 | 4.000 | 4.030 | 3.840 | 3.900 | 3.900 | 17,350,200 |
| 2024-05-22 | 4.010 | 4.140 | 3.990 | 4.020 | 4.020 | 23,982,800 |
| 2024-05-21 | 3.940 | 4.120 | 3.930 | 4.010 | 4.010 | 20,933,700 |
| 2024-05-20 | 4.090 | 4.110 | 3.940 | 3.980 | 3.980 | 27,961,701 |
| 2024-05-17 | 3.970 | 4.160 | 3.900 | 4.150 | 4.150 | 44,763,200 |
| 2024-05-16 | 3.710 | 4.040 | 3.700 | 3.900 | 3.900 | 32,975,880 |
| 2024-05-15 | 3.610 | 3.840 | 3.560 | 3.750 | 3.750 | 22,606,900 |
| 2024-05-14 | 3.630 | 3.720 | 3.560 | 3.620 | 3.620 | 16,043,400 |
| 2024-05-13 | 3.750 | 3.760 | 3.650 | 3.670 | 3.670 | 18,865,600 |
| 2024-05-10 | 3.710 | 3.900 | 3.630 | 3.800 | 3.800 | 34,239,601 |
| 2024-05-09 | 3.640 | 3.820 | 3.600 | 3.680 | 3.680 | 30,043,600 |
| 2024-05-08 | 3.680 | 3.790 | 3.560 | 3.580 | 3.580 | 30,521,858 |
| 2024-05-07 | 3.600 | 3.870 | 3.600 | 3.820 | 3.820 | 55,940,651 |
| 2024-05-06 | 4.090 | 4.490 | 3.900 | 3.970 | 3.970 | 74,936,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.0120 CNY |
| 2022-07-22 | 0.0100 CNY |
| 2020-06-30 | 0.0120 CNY |
| 2019-07-05 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.