BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.360	4.570	4.360	4.520	4.520	8,053,820
2023-10-31	4.420	4.510	4.390	4.490	4.490	9,695,100
2023-10-30	4.330	4.470	4.310	4.390	4.390	7,297,500
2023-10-27	4.270	4.370	4.260	4.340	4.340	6,724,000
2023-10-26	4.330	4.370	4.250	4.300	4.300	6,181,100
2023-10-25	4.380	4.440	4.340	4.360	4.360	6,819,282
2023-10-24	4.140	4.380	4.140	4.370	4.370	8,019,700
2023-10-23	4.250	4.250	4.130	4.160	4.160	6,061,500
2023-10-20	4.210	4.340	4.150	4.250	4.250	8,304,901
2023-10-19	4.170	4.290	4.130	4.210	4.210	6,665,200
2023-10-18	4.200	4.220	4.160	4.170	4.170	3,833,120
2023-10-17	4.240	4.280	4.200	4.230	4.230	4,451,000
2023-10-16	4.240	4.280	4.200	4.220	4.220	5,914,500
2023-10-13	4.290	4.320	4.230	4.240	4.240	4,333,300
2023-10-12	4.270	4.310	4.230	4.290	4.290	3,764,600
2023-10-11	4.330	4.330	4.230	4.270	4.270	4,796,100
2023-10-10	4.310	4.360	4.260	4.280	4.280	4,563,800
2023-10-09	4.450	4.460	4.260	4.300	4.300	7,299,700
2023-09-28	4.340	4.520	4.320	4.460	4.460	5,934,700
2023-09-27	4.390	4.430	4.360	4.400	4.400	5,386,695
2023-09-26	4.430	4.450	4.400	4.410	4.410	4,385,280
2023-09-25	4.570	4.570	4.410	4.440	4.440	7,227,700
2023-09-22	4.500	4.590	4.490	4.570	4.570	6,079,600
2023-09-21	4.520	4.590	4.490	4.520	4.520	6,257,425
2023-09-20	4.470	4.550	4.460	4.510	4.510	5,657,700
2023-09-19	4.530	4.550	4.480	4.480	4.480	5,758,200
2023-09-18	4.560	4.580	4.480	4.530	4.530	7,529,000
2023-09-15	4.510	4.610	4.510	4.580	4.580	7,894,600
2023-09-14	4.520	4.550	4.480	4.500	4.500	5,555,880
2023-09-13	4.520	4.580	4.500	4.530	4.530	7,932,100
2023-09-12	4.560	4.590	4.500	4.520	4.520	6,163,100
2023-09-11	4.610	4.650	4.510	4.570	4.570	9,976,600
2023-09-08	4.700	4.710	4.560	4.610	4.610	10,572,200
2023-09-07	4.740	4.830	4.690	4.720	4.720	15,559,600
2023-09-06	4.590	4.800	4.570	4.740	4.740	16,253,031
2023-09-05	4.770	4.800	4.610	4.650	4.650	17,845,831
2023-09-04	4.850	5.050	4.780	4.790	4.790	25,205,200
2023-09-01	5.150	5.180	4.780	4.820	4.820	22,943,400
2023-08-31	5.340	5.370	4.980	5.030	5.030	21,397,000
2023-08-30	5.500	5.520	5.300	5.340	5.340	19,005,506
2023-08-29	5.390	5.570	5.290	5.530	5.530	37,946,286
2023-08-28	5.250	5.390	5.100	5.390	5.390	37,646,587
2023-08-25	4.910	5.070	4.860	4.900	4.900	19,150,507
2023-08-24	4.980	5.040	4.820	4.880	4.880	11,219,800
2023-08-23	5.000	5.210	4.970	5.000	5.000	15,719,700
2023-08-22	5.070	5.170	4.970	5.040	5.040	13,963,201
2023-08-21	5.120	5.250	5.040	5.050	5.050	14,521,400
2023-08-18	5.270	5.410	5.080	5.090	5.090	17,517,985
2023-08-17	5.280	5.350	5.190	5.270	5.270	23,087,406
2023-08-16	5.030	5.440	5.030	5.350	5.350	39,566,497
2023-08-15	5.030	5.100	4.910	4.990	4.990	17,189,000
2023-08-14	5.050	5.160	4.930	5.080	5.080	26,727,386
2023-08-11	5.350	5.580	5.180	5.250	5.250	46,150,013
2023-08-10	5.100	5.230	5.020	5.200	5.200	52,893,677
2023-08-09	5.850	5.850	5.270	5.270	5.270	85,048,457
2023-08-08	5.450	5.850	5.450	5.850	5.850	31,193,597
2023-08-07	5.490	5.560	5.270	5.320	5.320	36,361,700
2023-08-04	5.460	5.850	5.370	5.570	5.570	46,417,161
2023-08-03	5.330	5.440	5.160	5.390	5.390	21,461,000
2023-08-02	5.220	5.420	5.210	5.310	5.310	22,317,400

← NewerPage 13 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.