BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.050	4.100	4.000	4.080	4.070	4,509,100
2022-08-03	4.090	4.190	4.010	4.030	4.020	5,502,396
2022-08-02	4.290	4.290	4.030	4.100	4.090	7,745,120
2022-08-01	4.410	4.430	4.280	4.290	4.279	6,599,376
2022-07-29	4.430	4.480	4.390	4.400	4.389	6,547,320
2022-07-28	4.350	4.480	4.350	4.420	4.409	9,009,700
2022-07-27	4.480	4.550	4.390	4.400	4.389	13,108,801
2022-07-26	4.260	4.580	4.260	4.470	4.459	21,438,725
2022-07-25	4.230	4.380	4.220	4.250	4.239	5,407,400
2022-07-22	4.230	4.280	4.180	4.210	4.199	4,776,400
2022-07-21	4.270	4.300	4.220	4.230	4.209	4,492,000
2022-07-20	4.250	4.270	4.200	4.260	4.239	5,601,501
2022-07-19	4.230	4.250	4.160	4.230	4.209	7,816,901
2022-07-18	3.950	4.190	3.940	4.170	4.150	12,204,230
2022-07-15	4.150	4.170	3.960	3.960	3.941	12,302,134
2022-07-14	4.290	4.300	4.100	4.180	4.159	16,146,100
2022-07-13	4.220	4.350	4.190	4.350	4.329	10,918,701
2022-07-12	4.270	4.280	4.200	4.220	4.199	6,248,500
2022-07-11	4.230	4.280	4.180	4.260	4.239	6,739,290
2022-07-08	4.190	4.300	4.120	4.260	4.239	12,609,190
2022-07-07	4.180	4.250	4.120	4.170	4.150	6,026,300
2022-07-06	4.260	4.280	4.110	4.150	4.130	9,035,100
2022-07-05	4.300	4.360	4.210	4.250	4.229	6,587,300
2022-07-04	4.370	4.390	4.270	4.300	4.279	10,107,666
2022-07-01	4.390	4.470	4.330	4.400	4.378	7,877,300
2022-06-30	4.400	4.460	4.370	4.400	4.378	8,711,400
2022-06-29	4.390	4.490	4.390	4.410	4.388	12,713,767
2022-06-28	4.390	4.420	4.340	4.390	4.368	8,394,999
2022-06-27	4.260	4.420	4.260	4.400	4.378	13,570,000
2022-06-24	4.280	4.320	4.230	4.270	4.249	8,463,001
2022-06-23	4.200	4.290	4.130	4.270	4.249	10,870,200
2022-06-22	4.330	4.330	4.190	4.200	4.179	10,947,400
2022-06-21	4.320	4.440	4.290	4.330	4.309	12,767,300
2022-06-20	4.290	4.360	4.250	4.310	4.289	8,325,167
2022-06-17	4.360	4.410	4.280	4.290	4.269	10,695,900
2022-06-16	4.460	4.490	4.370	4.390	4.368	12,317,300
2022-06-15	4.380	4.570	4.350	4.490	4.468	27,094,300
2022-06-14	4.320	4.400	4.250	4.400	4.378	12,845,734
2022-06-13	4.400	4.430	4.280	4.350	4.329	15,288,798
2022-06-10	4.460	4.510	4.400	4.460	4.438	13,851,800
2022-06-09	4.480	4.600	4.470	4.470	4.448	15,929,300
2022-06-08	4.650	4.700	4.480	4.490	4.468	22,668,400
2022-06-07	4.740	4.760	4.530	4.690	4.667	21,299,400
2022-06-06	4.620	4.730	4.550	4.700	4.677	19,084,101
2022-06-02	4.770	4.860	4.660	4.670	4.647	26,214,825
2022-06-01	4.670	4.870	4.600	4.830	4.806	35,382,625
2022-05-31	4.630	4.700	4.510	4.660	4.637	23,184,925
2022-05-30	4.830	4.830	4.570	4.630	4.607	30,294,884
2022-05-27	4.810	4.840	4.710	4.790	4.766	30,883,735
2022-05-26	4.960	5.100	4.820	4.850	4.826	39,500,500
2022-05-25	5.000	5.090	4.850	5.020	4.995	44,872,512
2022-05-24	4.900	5.190	4.660	5.110	5.085	79,178,900
2022-05-23	4.720	5.170	4.620	4.950	4.926	66,039,000
2022-05-20	4.850	4.880	4.660	4.700	4.677	42,124,561
2022-05-19	4.550	5.090	4.450	4.840	4.816	60,157,301
2022-05-18	4.640	4.860	4.540	4.690	4.667	48,227,550
2022-05-17	5.000	5.100	4.590	4.640	4.617	69,126,141
2022-05-16	4.640	4.900	4.420	4.900	4.876	51,891,922
2022-05-13	4.270	4.480	4.180	4.450	4.428	45,198,691
2022-05-12	4.340	4.450	4.220	4.280	4.259	27,049,776

← NewerPage 18 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.