BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.250	6.640	6.200	6.290	6.290	19,210,400
2026-07-21	6.100	6.400	5.620	6.360	6.360	25,066,090
2026-07-20	6.810	7.000	6.120	6.240	6.240	23,153,000
2026-07-17	7.270	7.300	6.570	6.650	6.650	21,527,600
2026-07-16	7.460	7.760	7.250	7.250	7.250	13,836,900
2026-07-15	7.990	7.990	7.430	7.600	7.600	15,686,700
2026-07-14	7.550	7.750	7.200	7.750	7.750	23,710,800
2026-07-13	8.300	8.550	7.430	7.430	7.430	20,582,900
2026-07-10	8.190	8.380	7.810	8.250	8.250	24,048,090
2026-07-09	7.650	8.090	7.600	7.990	7.990	30,702,860
2026-07-08	8.180	8.180	7.470	7.470	7.470	32,091,440
2026-07-07	9.000	9.450	8.030	8.030	8.030	44,526,109
2026-07-06	8.280	8.920	8.140	8.920	8.920	24,896,825
2026-07-03	8.330	8.500	7.880	8.110	8.110	26,650,210
2026-07-02	8.130	8.520	7.940	8.150	8.150	27,468,800
2026-07-01	8.870	9.290	7.990	8.350	8.350	47,991,275
2026-06-30	9.980	9.980	8.740	8.740	8.740	26,744,678
2026-06-29	10.820	11.030	9.630	9.710	9.710	20,158,000
2026-06-26	10.710	11.070	10.500	10.690	10.690	13,772,800
2026-06-25	10.700	10.830	10.190	10.740	10.740	17,346,325
2026-06-24	10.810	11.090	10.100	10.550	10.550	26,467,405
2026-06-23	10.900	11.380	10.700	10.710	10.710	40,717,510
2026-06-22	10.080	10.780	9.990	10.780	10.780	27,725,844
2026-06-18	10.480	11.390	9.710	9.800	9.800	52,525,983
2026-06-17	9.550	10.760	9.550	10.350	10.350	46,676,876
2026-06-16	9.840	9.840	9.840	9.840	9.840	2,930,000
2026-06-15	10.930	10.930	10.930	10.930	10.930	1,418,000
2026-06-12	12.140	12.490	12.140	12.140	12.140	9,559,600
2026-06-11	12.830	13.600	12.820	13.490	13.490	22,113,800
2026-06-10	12.700	12.820	12.070	12.670	12.670	19,153,960
2026-06-09	13.280	13.700	12.040	12.390	12.390	34,363,583
2026-06-08	14.200	14.300	13.270	13.270	13.270	19,679,480
2026-06-05	15.400	15.400	14.510	14.740	14.740	14,551,140
2026-06-04	16.430	16.960	15.160	15.450	15.450	27,706,500
2026-06-03	14.380	15.900	14.230	15.900	15.900	18,612,335
2026-06-02	14.200	14.580	13.850	14.450	14.450	16,192,800
2026-06-01	15.500	15.720	13.860	14.300	14.300	23,119,701
2026-05-29	15.850	16.130	15.190	15.380	15.380	12,770,600
2026-05-28	15.960	15.990	15.240	15.660	15.660	11,880,100
2026-05-27	16.010	16.480	15.760	15.960	15.960	13,566,160
2026-05-26	16.540	17.880	15.920	16.210	16.210	23,051,140
2026-05-25	15.790	16.740	15.780	16.450	16.450	20,880,500
2026-05-22	14.760	15.850	14.760	15.780	15.780	20,584,660
2026-05-21	14.510	15.060	14.350	14.650	14.650	16,737,134
2026-05-20	15.300	15.300	14.200	14.230	14.230	19,371,745
2026-05-19	15.110	15.420	14.720	15.340	15.340	14,658,440
2026-05-18	15.590	16.010	14.800	15.230	15.230	22,676,062
2026-05-15	15.500	16.660	15.470	16.050	16.050	26,847,680
2026-05-14	14.950	16.110	14.780	15.740	15.740	26,355,340
2026-05-13	14.760	15.290	13.900	14.960	14.960	27,028,380
2026-05-12	14.470	15.090	14.310	14.900	14.900	20,671,631
2026-05-11	14.480	15.450	14.340	14.500	14.500	27,081,040
2026-05-08	13.740	14.680	13.680	14.330	14.330	16,771,480
2026-05-07	13.370	13.950	13.010	13.810	13.810	20,664,280
2026-05-06	13.690	13.930	13.250	13.300	13.300	18,258,620
2026-04-30	13.370	13.960	13.350	13.450	13.450	19,567,000
2026-04-29	12.900	13.400	12.750	13.340	13.340	16,688,841
2026-04-28	13.170	13.520	12.580	12.870	12.870	21,673,240
2026-04-27	13.100	13.330	12.530	13.190	13.190	33,577,904
2026-04-24	12.290	13.520	12.240	13.180	13.180	54,647,980

← NewerPage 2 of 5 · 243 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.