BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.250	5.280	5.120	5.200	5.200	20,417,200
2023-07-31	5.200	5.360	5.200	5.270	5.270	21,389,600
2023-07-28	5.180	5.250	5.120	5.160	5.160	17,110,800
2023-07-27	5.090	5.280	4.950	5.160	5.160	23,725,398
2023-07-26	5.080	5.350	5.050	5.190	5.190	31,450,461
2023-07-25	4.840	5.120	4.840	5.090	5.090	24,815,059
2023-07-24	4.870	5.000	4.690	4.930	4.930	21,518,800
2023-07-21	4.670	4.810	4.640	4.750	4.750	9,922,400
2023-07-20	4.620	4.750	4.570	4.670	4.658	8,237,400
2023-07-19	4.510	4.660	4.510	4.620	4.608	6,513,400
2023-07-18	4.490	4.570	4.440	4.540	4.528	4,178,200
2023-07-17	4.390	4.500	4.370	4.500	4.488	5,603,101
2023-07-14	4.530	4.580	4.490	4.530	4.518	3,962,000
2023-07-13	4.530	4.590	4.500	4.540	4.528	4,322,200
2023-07-12	4.630	4.630	4.500	4.530	4.518	6,340,602
2023-07-11	4.700	4.750	4.620	4.640	4.628	6,523,500
2023-07-10	4.630	4.700	4.600	4.630	4.618	7,297,700
2023-07-07	4.680	4.790	4.620	4.650	4.638	11,359,000
2023-07-06	4.570	4.740	4.540	4.710	4.698	12,369,000
2023-07-05	4.540	4.640	4.510	4.550	4.538	5,469,404
2023-07-04	4.620	4.620	4.520	4.540	4.528	8,189,304
2023-07-03	4.560	4.700	4.550	4.630	4.618	12,097,900
2023-06-30	4.450	4.620	4.450	4.590	4.578	12,188,103
2023-06-29	4.490	4.500	4.390	4.460	4.449	9,101,920
2023-06-28	4.510	4.540	4.440	4.500	4.488	11,706,200
2023-06-27	4.320	4.520	4.290	4.500	4.488	20,940,220
2023-06-26	4.140	4.460	4.130	4.310	4.299	21,483,003
2023-06-21	4.260	4.330	4.170	4.170	4.159	9,791,003
2023-06-20	4.360	4.380	4.240	4.260	4.249	12,790,400
2023-06-19	4.500	4.540	4.340	4.390	4.379	16,445,000
2023-06-16	4.410	4.690	4.400	4.490	4.479	25,217,100
2023-06-15	4.350	4.460	4.330	4.410	4.399	19,239,300
2023-06-14	4.550	4.560	4.360	4.390	4.379	22,065,400
2023-06-13	4.570	4.680	4.470	4.530	4.518	26,175,705
2023-06-12	4.630	4.730	4.490	4.630	4.618	36,397,800
2023-06-09	4.880	4.880	4.630	4.710	4.698	56,600,244
2023-06-08	4.590	5.130	4.510	5.090	5.077	85,189,015
2023-06-07	4.250	4.660	4.250	4.660	4.648	50,063,677
2023-06-06	4.210	4.370	4.210	4.240	4.229	7,915,800
2023-06-05	4.180	4.240	4.150	4.220	4.209	6,765,901
2023-06-02	4.050	4.240	4.050	4.230	4.219	10,117,400
2023-06-01	4.160	4.190	4.050	4.050	4.040	4,074,400
2023-05-31	4.220	4.230	4.150	4.160	4.149	3,571,500
2023-05-30	4.180	4.210	4.110	4.200	4.189	3,306,079
2023-05-29	4.080	4.230	4.080	4.180	4.169	7,282,200
2023-05-26	4.030	4.200	3.980	4.120	4.109	5,937,301
2023-05-25	4.000	4.050	3.980	4.020	4.010	4,644,600
2023-05-24	4.110	4.140	4.000	4.020	4.010	5,778,101
2023-05-23	4.170	4.210	4.110	4.120	4.109	4,933,500
2023-05-22	4.200	4.200	4.120	4.170	4.159	4,391,740
2023-05-19	4.330	4.350	4.190	4.200	4.189	5,223,600
2023-05-18	4.390	4.390	4.290	4.330	4.319	4,065,000
2023-05-17	4.320	4.390	4.280	4.370	4.359	3,956,500
2023-05-16	4.400	4.450	4.300	4.320	4.309	5,566,900
2023-05-15	4.380	4.440	4.240	4.410	4.399	8,621,300
2023-05-12	4.390	4.420	4.340	4.370	4.359	4,602,382
2023-05-11	4.360	4.460	4.350	4.410	4.399	4,679,300
2023-05-10	4.340	4.370	4.310	4.360	4.349	3,859,601
2023-05-09	4.350	4.410	4.300	4.330	4.319	5,501,600
2023-05-08	4.330	4.370	4.320	4.360	4.349	5,508,000

← NewerPage 14 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.