BEH Property Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.470	4.900	4.470	4.900	4.900	8,925,080
2024-01-24	4.250	4.460	4.250	4.450	4.450	10,421,200
2024-01-23	4.320	4.320	4.140	4.250	4.250	10,336,893
2024-01-22	4.540	4.610	4.280	4.330	4.330	9,420,900
2024-01-19	4.650	4.670	4.530	4.550	4.550	6,628,300
2024-01-18	4.810	4.820	4.520	4.660	4.660	9,608,948
2024-01-17	4.920	4.960	4.800	4.800	4.800	5,987,600
2024-01-16	5.050	5.080	4.850	4.940	4.940	9,187,342
2024-01-15	4.890	5.050	4.850	5.020	5.020	11,835,500
2024-01-12	4.970	5.040	4.880	4.920	4.920	8,903,200
2024-01-11	4.980	5.000	4.860	5.000	5.000	10,794,400
2024-01-10	4.910	5.030	4.900	4.970	4.970	11,601,500
2024-01-09	4.900	5.010	4.830	4.930	4.930	12,050,150
2024-01-08	5.100	5.160	4.910	4.930	4.930	18,603,240
2024-01-05	4.920	5.240	4.920	5.040	5.040	19,996,201
2024-01-04	4.990	5.010	4.870	4.920	4.920	11,525,701
2024-01-03	4.890	5.090	4.860	5.010	5.010	17,182,905
2024-01-02	4.880	4.960	4.760	4.910	4.910	17,195,650
2023-12-29	4.740	5.220	4.740	4.860	4.860	22,461,240
2023-12-28	4.780	4.800	4.620	4.760	4.760	8,968,540
2023-12-27	4.700	4.850	4.690	4.740	4.740	9,385,621
2023-12-26	4.780	4.810	4.680	4.710	4.710	10,823,150
2023-12-25	4.970	4.970	4.770	4.790	4.790	15,724,764
2023-12-22	4.990	5.180	4.960	5.000	5.000	22,545,720
2023-12-21	4.840	5.140	4.740	5.000	5.000	27,326,902
2023-12-20	5.020	5.060	4.830	4.860	4.860	26,262,221
2023-12-19	5.150	5.190	4.990	5.070	5.070	42,857,002
2023-12-18	5.500	5.790	5.160	5.190	5.190	60,480,397
2023-12-15	5.490	5.490	5.490	5.490	5.490	8,422,120
2023-12-14	4.890	5.090	4.880	4.990	4.990	11,969,594
2023-12-13	4.870	4.930	4.820	4.860	4.860	6,708,000
2023-12-12	4.660	4.890	4.660	4.890	4.890	9,371,600
2023-12-11	4.700	4.730	4.620	4.650	4.650	7,608,574
2023-12-08	4.940	4.970	4.670	4.710	4.710	9,060,600
2023-12-07	4.920	4.980	4.840	4.940	4.940	9,826,000
2023-12-06	4.770	4.940	4.730	4.920	4.920	9,571,700
2023-12-05	4.890	4.890	4.750	4.770	4.770	6,417,300
2023-12-04	4.750	4.870	4.750	4.860	4.860	8,028,194
2023-12-01	4.770	4.840	4.700	4.790	4.790	8,127,794
2023-11-30	4.750	4.770	4.670	4.710	4.710	4,475,500
2023-11-29	4.780	4.830	4.700	4.730	4.730	7,368,200
2023-11-28	4.810	4.820	4.740	4.770	4.770	8,331,000
2023-11-27	4.870	4.910	4.760	4.800	4.800	12,255,700
2023-11-24	4.940	5.010	4.870	4.940	4.940	15,584,531
2023-11-23	4.830	4.930	4.760	4.890	4.890	11,460,100
2023-11-22	4.750	4.920	4.740	4.830	4.830	9,532,000
2023-11-21	4.700	4.840	4.660	4.780	4.780	9,656,900
2023-11-20	4.700	4.740	4.650	4.670	4.670	7,863,805
2023-11-17	4.610	4.630	4.550	4.590	4.590	4,085,000
2023-11-16	4.600	4.650	4.570	4.610	4.610	4,072,400
2023-11-15	4.710	4.750	4.590	4.620	4.620	6,447,100
2023-11-14	4.640	4.710	4.620	4.690	4.690	6,297,400
2023-11-13	4.570	4.640	4.560	4.620	4.620	6,076,000
2023-11-10	4.590	4.590	4.510	4.550	4.550	4,190,400
2023-11-09	4.590	4.660	4.560	4.570	4.570	4,758,600
2023-11-08	4.580	4.650	4.560	4.600	4.600	5,535,460
2023-11-07	4.550	4.620	4.500	4.570	4.570	6,600,900
2023-11-06	4.430	4.550	4.420	4.540	4.540	7,315,600
2023-11-03	4.500	4.530	4.410	4.410	4.410	5,725,800
2023-11-02	4.510	4.540	4.420	4.490	4.490	5,969,340

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.