BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.320	4.400	4.280	4.370	4.359	6,685,372
2023-05-04	4.160	4.330	4.160	4.300	4.289	8,982,392
2023-04-28	4.080	4.210	4.060	4.160	4.149	8,459,320
2023-04-27	4.050	4.280	4.040	4.210	4.199	7,573,600
2023-04-26	3.900	4.070	3.880	4.050	4.040	5,395,199
2023-04-25	4.060	4.080	3.920	3.990	3.980	5,289,499
2023-04-24	4.070	4.080	3.950	4.050	4.040	5,124,900
2023-04-21	4.170	4.210	4.050	4.050	4.040	5,686,618
2023-04-20	4.200	4.210	4.130	4.180	4.169	4,446,500
2023-04-19	4.260	4.260	4.170	4.180	4.169	4,774,300
2023-04-18	4.330	4.330	4.250	4.260	4.249	4,465,600
2023-04-17	4.350	4.350	4.280	4.320	4.309	4,236,700
2023-04-14	4.380	4.410	4.340	4.350	4.339	5,764,901
2023-04-13	4.300	4.370	4.270	4.350	4.339	7,239,460
2023-04-12	4.280	4.360	4.250	4.330	4.319	6,550,907
2023-04-11	4.240	4.300	4.190	4.280	4.269	6,845,080
2023-04-10	4.350	4.360	4.230	4.240	4.229	7,385,400
2023-04-07	4.200	4.390	4.180	4.380	4.369	9,338,018
2023-04-06	4.200	4.230	4.130	4.200	4.189	4,346,268
2023-04-04	4.300	4.330	4.200	4.210	4.199	6,305,800
2023-04-03	4.250	4.350	4.220	4.320	4.309	8,301,021
2023-03-31	4.220	4.280	4.220	4.250	4.239	3,708,720
2023-03-30	4.280	4.280	4.190	4.220	4.209	3,918,300
2023-03-29	4.300	4.330	4.230	4.280	4.269	5,661,300
2023-03-28	4.400	4.400	4.290	4.290	4.279	4,590,301
2023-03-27	4.490	4.510	4.360	4.380	4.369	5,782,700
2023-03-24	4.470	4.530	4.420	4.520	4.508	5,744,200
2023-03-23	4.550	4.580	4.450	4.470	4.459	5,213,100
2023-03-22	4.490	4.550	4.440	4.510	4.498	6,489,000
2023-03-21	4.460	4.510	4.410	4.480	4.469	4,645,099
2023-03-20	4.460	4.550	4.440	4.470	4.459	6,762,313
2023-03-17	4.430	4.480	4.410	4.460	4.449	4,664,500
2023-03-16	4.480	4.520	4.400	4.400	4.389	4,560,300
2023-03-15	4.420	4.510	4.400	4.500	4.488	6,242,400
2023-03-14	4.540	4.540	4.380	4.430	4.419	7,548,200
2023-03-13	4.600	4.620	4.500	4.540	4.528	5,054,700
2023-03-10	4.670	4.680	4.580	4.610	4.598	5,630,000
2023-03-09	4.720	4.730	4.660	4.670	4.658	4,517,500
2023-03-08	4.730	4.740	4.670	4.730	4.718	4,086,100
2023-03-07	4.860	4.860	4.730	4.730	4.718	5,775,200
2023-03-06	4.990	4.990	4.820	4.840	4.828	8,342,000
2023-03-03	4.940	4.990	4.900	4.980	4.967	9,697,286
2023-03-02	4.960	4.990	4.900	4.950	4.937	7,157,100
2023-03-01	4.840	4.950	4.830	4.950	4.937	7,109,900
2023-02-28	4.800	4.860	4.760	4.850	4.838	4,508,618
2023-02-27	4.880	4.880	4.780	4.810	4.798	4,892,420
2023-02-24	4.930	4.940	4.800	4.860	4.848	6,006,100
2023-02-23	4.910	4.960	4.860	4.890	4.877	7,672,600
2023-02-22	4.850	5.000	4.830	4.910	4.897	6,110,020
2023-02-21	4.990	5.000	4.830	4.910	4.897	9,186,940
2023-02-20	4.790	4.900	4.760	4.880	4.868	12,479,610
2023-02-17	4.830	4.900	4.760	4.780	4.768	12,053,824
2023-02-16	4.940	4.980	4.790	4.850	4.838	10,007,443
2023-02-15	4.990	5.030	4.900	4.920	4.907	4,967,021
2023-02-14	4.980	5.030	4.960	4.990	4.977	6,211,000
2023-02-13	4.990	4.990	4.910	4.960	4.947	5,261,620
2023-02-10	4.930	4.990	4.930	4.980	4.967	4,789,400
2023-02-09	4.990	5.010	4.920	4.960	4.947	8,037,553
2023-02-08	4.980	5.120	4.960	5.000	4.987	10,988,740
2023-02-07	4.890	5.000	4.860	4.980	4.967	11,776,200

← NewerPage 15 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.