BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.410	4.550	4.300	4.320	4.299	40,178,632
2022-05-10	4.280	4.470	4.230	4.440	4.418	43,737,440
2022-05-09	4.120	4.530	4.080	4.350	4.329	46,449,395
2022-05-06	4.230	4.310	4.060	4.120	4.100	36,655,888
2022-05-05	4.430	4.540	4.300	4.420	4.398	48,688,516
2022-04-29	4.330	4.680	4.240	4.400	4.378	65,632,200
2022-04-28	4.080	4.600	4.000	4.470	4.448	63,440,330
2022-04-27	4.020	4.200	3.860	4.180	4.159	54,412,385
2022-04-26	4.100	4.380	4.040	4.170	4.150	52,785,301
2022-04-25	4.250	4.420	4.010	4.030	4.010	39,891,582
2022-04-22	4.500	4.680	4.290	4.380	4.358	51,737,496
2022-04-21	4.920	4.980	4.540	4.640	4.617	62,093,976
2022-04-20	5.250	5.400	4.990	5.040	5.015	84,140,008
2022-04-19	5.540	5.800	5.540	5.540	5.513	52,553,756
2022-04-18	6.160	6.620	6.160	6.160	6.130	68,476,853
2022-04-15	6.840	6.840	5.670	6.840	6.806	132,758,080
2022-04-14	6.220	6.220	6.220	6.220	6.189	10,703,088
2022-04-13	4.860	5.650	4.800	5.650	5.622	72,411,224
2022-04-12	4.830	5.300	4.830	5.140	5.115	74,539,775
2022-04-11	5.090	5.100	4.780	4.820	4.796	56,494,964
2022-04-08	5.210	5.850	5.130	5.300	5.274	82,473,006
2022-04-07	5.950	6.150	5.700	5.700	5.672	72,232,248
2022-04-06	6.100	6.330	5.800	6.330	6.299	90,113,244
2022-04-01	5.090	5.750	5.050	5.750	5.722	35,335,722
2022-03-31	5.060	5.470	4.970	5.230	5.204	70,485,684
2022-03-30	4.730	5.230	4.720	4.970	4.946	46,368,548
2022-03-29	4.720	4.790	4.410	4.760	4.737	28,059,613
2022-03-28	4.550	4.960	4.490	4.820	4.796	35,731,232
2022-03-25	4.470	4.660	4.380	4.580	4.557	28,764,580
2022-03-24	4.440	4.680	4.400	4.560	4.538	31,095,276
2022-03-23	4.280	4.620	4.250	4.490	4.468	32,535,731
2022-03-22	4.230	4.420	4.200	4.330	4.309	16,593,444
2022-03-21	4.160	4.270	4.150	4.260	4.239	9,422,022
2022-03-18	3.920	4.190	3.890	4.150	4.130	15,073,496
2022-03-17	3.980	4.010	3.880	3.920	3.901	12,871,658
2022-03-16	3.690	3.800	3.590	3.770	3.751	11,562,124
2022-03-15	3.900	3.930	3.620	3.640	3.622	12,259,676
2022-03-14	4.010	4.130	3.880	3.910	3.891	11,921,616
2022-03-11	3.970	4.010	3.850	3.990	3.970	9,738,332
2022-03-10	3.970	4.050	3.920	4.000	3.980	8,165,700
2022-03-09	4.040	4.080	3.730	3.900	3.881	15,347,760
2022-03-08	4.170	4.180	4.030	4.040	4.020	8,634,453
2022-03-07	4.220	4.260	4.150	4.170	4.150	8,600,524
2022-03-04	4.300	4.330	4.200	4.220	4.199	8,983,549
2022-03-03	4.430	4.430	4.250	4.290	4.269	8,419,669
2022-03-02	4.290	4.340	4.250	4.330	4.309	7,475,340
2022-03-01	4.280	4.450	4.230	4.250	4.229	9,649,000
2022-02-28	4.230	4.290	4.090	4.270	4.249	9,942,464
2022-02-25	4.240	4.330	4.170	4.190	4.169	9,448,240
2022-02-24	4.310	4.460	4.120	4.250	4.229	13,785,884
2022-02-23	4.360	4.390	4.250	4.300	4.279	13,182,938
2022-02-22	4.410	4.570	4.350	4.390	4.368	14,150,534
2022-02-21	4.430	4.490	4.340	4.450	4.428	10,171,694
2022-02-18	4.280	4.500	4.280	4.440	4.418	15,213,056
2022-02-17	4.310	4.430	4.250	4.360	4.339	13,049,715
2022-02-16	4.320	4.440	4.280	4.310	4.289	13,024,000
2022-02-15	4.470	4.480	4.240	4.320	4.299	15,696,800
2022-02-14	4.450	4.500	4.320	4.380	4.358	20,440,000
2022-02-11	4.600	4.870	4.450	4.450	4.428	33,382,380
2022-02-10	4.430	4.720	4.380	4.600	4.577	40,708,324

← NewerPage 19 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.