BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.070 | 4.080 | 4.010 | 4.080 | 4.080 | 35,396,216 |
| 2024-04-29 | 3.330 | 3.710 | 3.300 | 3.710 | 3.710 | 15,695,600 |
| 2024-04-26 | 3.250 | 3.420 | 3.200 | 3.370 | 3.370 | 11,031,500 |
| 2024-04-25 | 3.190 | 3.300 | 3.180 | 3.250 | 3.250 | 5,165,900 |
| 2024-04-24 | 3.180 | 3.240 | 3.160 | 3.210 | 3.210 | 5,213,200 |
| 2024-04-23 | 3.100 | 3.200 | 3.090 | 3.180 | 3.180 | 5,449,800 |
| 2024-04-22 | 3.160 | 3.210 | 3.080 | 3.100 | 3.100 | 5,873,200 |
| 2024-04-19 | 3.230 | 3.260 | 3.150 | 3.170 | 3.170 | 5,175,600 |
| 2024-04-18 | 3.260 | 3.300 | 3.160 | 3.220 | 3.220 | 7,782,600 |
| 2024-04-17 | 3.100 | 3.260 | 3.100 | 3.250 | 3.250 | 9,397,500 |
| 2024-04-16 | 3.290 | 3.290 | 3.050 | 3.070 | 3.070 | 12,143,075 |
| 2024-04-15 | 3.590 | 3.630 | 3.280 | 3.340 | 3.340 | 11,031,880 |
| 2024-04-12 | 3.670 | 3.720 | 3.600 | 3.610 | 3.610 | 5,462,000 |
| 2024-04-11 | 3.650 | 3.720 | 3.620 | 3.670 | 3.670 | 5,728,520 |
| 2024-04-10 | 3.800 | 3.820 | 3.620 | 3.650 | 3.650 | 9,369,000 |
| 2024-04-09 | 3.730 | 3.810 | 3.720 | 3.800 | 3.800 | 7,057,759 |
| 2024-04-08 | 3.860 | 3.860 | 3.710 | 3.720 | 3.720 | 9,636,579 |
| 2024-04-03 | 3.910 | 3.940 | 3.810 | 3.860 | 3.860 | 10,286,000 |
| 2024-04-02 | 3.910 | 3.990 | 3.860 | 3.920 | 3.920 | 17,118,643 |
| 2024-04-01 | 3.880 | 3.970 | 3.830 | 3.910 | 3.910 | 15,376,982 |
| 2024-03-29 | 4.000 | 4.080 | 3.770 | 3.900 | 3.900 | 22,412,583 |
| 2024-03-28 | 4.040 | 4.470 | 4.010 | 4.120 | 4.120 | 42,315,842 |
| 2024-03-27 | 4.100 | 4.520 | 3.880 | 4.260 | 4.260 | 44,016,108 |
| 2024-03-26 | 3.870 | 4.300 | 3.830 | 4.170 | 4.170 | 37,077,707 |
| 2024-03-25 | 3.910 | 4.070 | 3.820 | 3.910 | 3.910 | 18,270,780 |
| 2024-03-22 | 3.920 | 4.020 | 3.820 | 3.920 | 3.920 | 15,752,900 |
| 2024-03-21 | 3.860 | 4.060 | 3.850 | 3.940 | 3.940 | 18,373,800 |
| 2024-03-20 | 3.730 | 3.890 | 3.710 | 3.850 | 3.850 | 13,683,300 |
| 2024-03-19 | 3.750 | 4.010 | 3.740 | 3.770 | 3.770 | 17,257,523 |
| 2024-03-18 | 3.650 | 3.770 | 3.620 | 3.750 | 3.750 | 14,696,394 |
| 2024-03-15 | 3.610 | 3.660 | 3.590 | 3.640 | 3.640 | 10,346,495 |
| 2024-03-14 | 3.610 | 3.660 | 3.560 | 3.610 | 3.610 | 11,011,594 |
| 2024-03-13 | 3.710 | 3.730 | 3.570 | 3.610 | 3.610 | 14,679,400 |
| 2024-03-12 | 3.580 | 3.780 | 3.530 | 3.740 | 3.740 | 22,266,842 |
| 2024-03-11 | 3.510 | 3.580 | 3.470 | 3.580 | 3.580 | 15,850,900 |
| 2024-03-08 | 3.470 | 3.570 | 3.390 | 3.510 | 3.510 | 18,276,900 |
| 2024-03-07 | 3.490 | 3.590 | 3.410 | 3.430 | 3.430 | 28,365,409 |
| 2024-03-06 | 3.310 | 3.630 | 3.300 | 3.500 | 3.500 | 35,880,280 |
| 2024-03-05 | 3.390 | 3.410 | 3.280 | 3.300 | 3.300 | 10,797,220 |
| 2024-03-04 | 3.540 | 3.540 | 3.330 | 3.410 | 3.410 | 12,860,720 |
| 2024-03-01 | 3.560 | 3.610 | 3.460 | 3.540 | 3.540 | 12,022,702 |
| 2024-02-29 | 3.370 | 3.550 | 3.370 | 3.550 | 3.550 | 15,168,798 |
| 2024-02-28 | 3.780 | 3.870 | 3.440 | 3.440 | 3.440 | 23,865,254 |
| 2024-02-27 | 3.590 | 3.780 | 3.540 | 3.750 | 3.750 | 16,481,667 |
| 2024-02-26 | 3.560 | 3.720 | 3.540 | 3.630 | 3.630 | 30,198,426 |
| 2024-02-23 | 3.590 | 3.600 | 3.420 | 3.520 | 3.520 | 21,371,821 |
| 2024-02-22 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 20,271,401 |
| 2024-02-21 | 3.180 | 3.440 | 3.140 | 3.300 | 3.300 | 21,359,822 |
| 2024-02-20 | 3.140 | 3.220 | 3.060 | 3.220 | 3.220 | 17,249,561 |
| 2024-02-19 | 3.030 | 3.160 | 2.910 | 3.150 | 3.150 | 25,439,326 |
| 2024-02-08 | 2.770 | 3.060 | 2.720 | 3.050 | 3.050 | 47,511,108 |
| 2024-02-07 | 3.450 | 3.450 | 3.020 | 3.020 | 3.020 | 27,199,702 |
| 2024-02-06 | 3.290 | 3.460 | 3.290 | 3.350 | 3.350 | 27,514,901 |
| 2024-02-05 | 4.000 | 4.000 | 3.650 | 3.650 | 3.650 | 9,091,900 |
| 2024-02-02 | 4.060 | 4.400 | 3.890 | 4.060 | 4.060 | 20,577,669 |
| 2024-02-01 | 4.320 | 4.380 | 4.020 | 4.070 | 4.070 | 16,455,867 |
| 2024-01-31 | 4.760 | 4.870 | 4.350 | 4.410 | 4.410 | 15,672,600 |
| 2024-01-30 | 4.950 | 5.010 | 4.770 | 4.790 | 4.790 | 15,849,900 |
| 2024-01-29 | 5.040 | 5.220 | 4.970 | 4.970 | 4.970 | 26,652,701 |
| 2024-01-26 | 5.050 | 5.100 | 4.700 | 5.040 | 5.040 | 31,402,090 |
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.