BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.070	4.160	4.060	4.120	4.109	7,525,000
2022-11-03	4.090	4.140	4.060	4.080	4.070	8,453,300
2022-11-02	3.980	4.160	3.940	4.120	4.109	14,596,120
2022-11-01	3.850	4.000	3.820	3.980	3.970	13,593,100
2022-10-31	3.950	3.990	3.800	3.830	3.820	16,185,000
2022-10-28	4.210	4.210	4.010	4.010	4.000	12,287,000
2022-10-27	4.190	4.270	4.150	4.220	4.209	10,973,600
2022-10-26	4.180	4.260	4.150	4.180	4.169	12,423,569
2022-10-25	4.180	4.300	4.090	4.150	4.139	14,247,768
2022-10-24	4.480	4.570	4.220	4.250	4.239	24,766,700
2022-10-21	4.680	4.810	4.460	4.460	4.449	29,461,110
2022-10-20	4.600	4.760	4.550	4.620	4.608	28,943,469
2022-10-19	4.660	4.690	4.540	4.550	4.538	19,467,700
2022-10-18	4.730	4.780	4.630	4.630	4.618	25,276,111
2022-10-17	4.750	4.820	4.610	4.760	4.748	40,486,301
2022-10-14	4.370	4.810	4.350	4.810	4.798	25,073,001
2022-10-13	4.300	4.430	4.190	4.370	4.359	14,735,100
2022-10-12	4.210	4.330	4.090	4.320	4.309	12,232,700
2022-10-11	4.270	4.330	4.130	4.190	4.179	8,315,400
2022-10-10	4.400	4.480	4.230	4.260	4.249	10,150,300
2022-09-30	4.400	4.490	4.320	4.350	4.339	10,621,911
2022-09-29	4.490	4.540	4.280	4.330	4.319	12,391,431
2022-09-28	4.500	4.590	4.450	4.480	4.469	12,937,100
2022-09-27	4.520	4.600	4.350	4.550	4.538	15,244,261
2022-09-26	4.600	4.770	4.470	4.510	4.498	18,960,361
2022-09-23	4.740	4.910	4.630	4.650	4.638	19,483,360
2022-09-22	4.820	4.920	4.690	4.740	4.728	21,195,200
2022-09-21	4.730	5.010	4.660	4.920	4.907	32,307,410
2022-09-20	4.690	4.910	4.690	4.720	4.708	19,064,100
2022-09-19	4.660	4.770	4.550	4.690	4.678	22,180,741
2022-09-16	4.830	4.980	4.700	4.730	4.718	26,678,610
2022-09-15	4.910	5.090	4.810	4.950	4.937	31,668,400
2022-09-14	4.860	5.100	4.800	4.840	4.828	27,065,700
2022-09-13	5.140	5.240	4.900	4.930	4.917	40,216,676
2022-09-09	5.010	5.380	4.990	5.210	5.197	49,251,149
2022-09-08	5.100	5.180	4.960	5.010	4.997	39,036,022
2022-09-07	5.230	5.310	4.980	5.290	5.276	59,782,174
2022-09-06	5.200	5.750	5.120	5.310	5.296	86,207,234
2022-09-05	4.680	5.230	4.640	5.230	5.217	55,557,805
2022-09-02	4.580	4.860	4.460	4.750	4.738	45,023,348
2022-09-01	4.300	4.580	4.280	4.430	4.419	33,163,540
2022-08-31	4.270	4.440	4.170	4.360	4.349	16,421,356
2022-08-30	4.240	4.300	4.210	4.260	4.249	7,075,696
2022-08-29	4.160	4.240	4.030	4.230	4.219	7,586,020
2022-08-26	4.250	4.280	4.170	4.190	4.179	7,861,598
2022-08-25	4.230	4.280	4.160	4.250	4.239	9,397,020
2022-08-24	4.370	4.420	4.200	4.230	4.219	14,519,200
2022-08-23	4.500	4.500	4.230	4.360	4.349	21,492,559
2022-08-22	4.170	4.300	4.150	4.290	4.279	10,165,302
2022-08-19	4.200	4.250	4.100	4.200	4.189	9,863,668
2022-08-18	4.190	4.200	4.090	4.120	4.109	6,850,368
2022-08-17	4.160	4.250	4.140	4.190	4.179	7,351,620
2022-08-16	4.090	4.200	4.090	4.170	4.159	9,606,845
2022-08-15	4.090	4.140	4.050	4.090	4.080	5,049,900
2022-08-12	4.110	4.120	4.050	4.100	4.090	5,160,710
2022-08-11	4.050	4.180	4.050	4.090	4.080	9,021,600
2022-08-10	4.130	4.130	4.000	4.050	4.040	7,980,200
2022-08-09	4.140	4.180	4.070	4.100	4.090	5,952,200
2022-08-08	4.090	4.250	4.080	4.140	4.129	5,874,601
2022-08-05	4.110	4.120	4.030	4.080	4.070	4,826,604

← NewerPage 17 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.