BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.860	4.940	4.840	4.880	4.868	8,401,100
2023-02-03	4.930	4.950	4.870	4.900	4.887	7,507,304
2023-02-02	4.910	4.980	4.860	4.950	4.937	10,089,882
2023-02-01	4.940	4.960	4.840	4.920	4.907	5,336,580
2023-01-31	4.840	4.940	4.770	4.930	4.917	7,530,764
2023-01-30	4.820	4.880	4.760	4.860	4.848	6,846,970
2023-01-20	4.620	4.780	4.620	4.750	4.738	6,742,182
2023-01-19	4.610	4.660	4.560	4.620	4.608	5,398,290
2023-01-18	4.630	4.650	4.570	4.600	4.588	3,922,381
2023-01-17	4.740	4.750	4.590	4.610	4.598	6,117,540
2023-01-16	4.640	4.770	4.600	4.730	4.718	7,196,490
2023-01-13	4.570	4.630	4.530	4.630	4.618	5,135,000
2023-01-12	4.620	4.660	4.530	4.560	4.548	6,243,080
2023-01-11	4.700	4.740	4.630	4.630	4.618	6,403,780
2023-01-10	4.830	4.830	4.700	4.700	4.688	6,297,000
2023-01-09	4.870	4.910	4.770	4.820	4.808	10,345,510
2023-01-06	4.950	5.050	4.830	4.850	4.838	11,515,700
2023-01-05	4.930	4.940	4.780	4.890	4.877	14,143,501
2023-01-04	4.820	5.010	4.810	4.920	4.907	16,314,700
2023-01-03	4.790	4.890	4.770	4.840	4.828	6,661,600
2022-12-30	4.820	4.860	4.760	4.780	4.768	9,214,900
2022-12-29	4.970	4.970	4.790	4.790	4.778	6,928,500
2022-12-28	4.920	4.970	4.810	4.900	4.887	7,004,800
2022-12-27	4.950	5.010	4.870	4.890	4.877	8,044,400
2022-12-26	4.960	5.030	4.920	4.970	4.957	7,857,900
2022-12-23	4.910	5.050	4.870	4.980	4.967	7,424,462
2022-12-22	5.050	5.150	4.930	4.940	4.927	11,332,160
2022-12-21	4.950	5.060	4.940	4.980	4.967	8,357,400
2022-12-20	5.080	5.080	4.820	4.990	4.977	15,697,100
2022-12-19	5.180	5.370	5.090	5.170	5.157	17,755,600
2022-12-16	5.190	5.310	5.080	5.290	5.276	27,892,300
2022-12-15	5.090	5.180	4.980	5.170	5.157	11,161,801
2022-12-14	5.180	5.200	5.070	5.110	5.097	15,073,400
2022-12-13	5.020	5.190	5.000	5.180	5.167	14,723,100
2022-12-12	5.200	5.210	5.040	5.050	5.037	18,034,232
2022-12-09	5.140	5.280	5.060	5.280	5.266	25,638,358
2022-12-08	5.070	5.220	5.030	5.140	5.127	20,974,601
2022-12-07	5.000	5.120	4.940	5.080	5.067	19,318,101
2022-12-06	5.110	5.280	5.010	5.070	5.057	27,357,193
2022-12-05	5.180	5.280	5.100	5.200	5.187	37,145,393
2022-12-02	5.280	5.280	5.080	5.100	5.087	49,354,619
2022-12-01	5.800	5.800	5.360	5.450	5.436	84,010,648
2022-11-30	5.940	5.940	5.850	5.940	5.925	40,836,137
2022-11-29	5.400	5.400	5.400	5.400	5.386	12,458,998
2022-11-28	4.800	4.980	4.730	4.910	4.897	22,480,720
2022-11-25	4.730	4.920	4.710	4.850	4.838	23,203,700
2022-11-24	4.740	4.840	4.640	4.700	4.688	17,345,900
2022-11-23	4.590	4.660	4.530	4.600	4.588	7,747,101
2022-11-22	4.640	4.800	4.580	4.600	4.588	9,328,821
2022-11-21	4.710	4.740	4.530	4.670	4.658	8,482,800
2022-11-18	4.820	4.850	4.650	4.700	4.688	11,754,600
2022-11-17	4.750	4.840	4.710	4.760	4.748	12,716,040
2022-11-16	4.840	4.860	4.730	4.750	4.738	15,816,700
2022-11-15	4.750	4.990	4.720	4.840	4.828	22,644,704
2022-11-14	4.970	4.990	4.740	4.770	4.758	27,677,301
2022-11-11	4.640	4.890	4.580	4.800	4.788	24,994,751
2022-11-10	4.520	4.600	4.440	4.540	4.528	13,926,851
2022-11-09	4.440	4.570	4.420	4.490	4.479	17,676,300
2022-11-08	4.320	4.390	4.280	4.360	4.349	10,189,974
2022-11-07	4.120	4.320	4.100	4.300	4.289	13,291,900

← NewerPage 16 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.