BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.350	4.630	4.250	4.630	4.607	25,278,410
2022-02-08	4.100	4.320	4.090	4.210	4.189	12,602,510
2022-02-07	4.010	4.160	3.850	4.130	4.110	13,805,100
2022-01-28	3.840	4.050	3.780	3.990	3.970	10,407,500
2022-01-27	3.920	3.930	3.800	3.820	3.801	8,774,200
2022-01-26	3.760	3.960	3.760	3.920	3.901	8,325,200
2022-01-25	3.980	4.030	3.710	3.760	3.742	8,755,813
2022-01-24	4.000	4.040	3.840	3.940	3.921	7,692,981
2022-01-21	4.030	4.090	3.960	4.020	4.000	8,101,182
2022-01-20	4.150	4.320	4.030	4.040	4.020	11,445,480
2022-01-19	4.130	4.330	4.110	4.160	4.140	12,860,109
2022-01-18	4.170	4.230	4.040	4.110	4.090	10,496,073
2022-01-17	4.180	4.270	4.100	4.190	4.169	11,552,710
2022-01-14	4.250	4.360	4.160	4.190	4.169	17,343,800
2022-01-13	4.240	4.460	4.210	4.250	4.229	20,006,600
2022-01-12	4.310	4.350	4.220	4.260	4.239	15,090,280
2022-01-11	4.230	4.480	4.230	4.350	4.329	23,393,571
2022-01-10	4.200	4.330	4.050	4.270	4.249	20,628,208
2022-01-07	4.090	4.430	4.090	4.210	4.189	25,267,300
2022-01-06	3.990	4.240	3.970	4.100	4.080	19,260,621
2022-01-05	4.080	4.110	3.940	4.000	3.980	9,947,000
2022-01-04	3.910	4.090	3.900	4.050	4.030	14,167,556
2021-12-31	3.950	4.030	3.920	3.980	3.960	12,970,283
2021-12-30	3.950	4.010	3.870	3.960	3.941	15,989,120
2021-12-29	3.960	4.040	3.890	3.940	3.921	17,248,880
2021-12-28	4.150	4.220	3.950	3.980	3.960	33,095,047
2021-12-27	3.770	4.210	3.760	4.210	4.189	27,789,090
2021-12-24	3.960	4.040	3.830	3.830	3.811	28,701,972
2021-12-23	4.260	4.450	3.960	4.000	3.980	51,254,878
2021-12-22	5.190	5.190	4.310	4.400	4.378	75,433,125
2021-12-21	4.400	4.720	4.300	4.720	4.697	25,389,819
2021-12-20	4.180	4.290	4.100	4.290	4.269	46,418,448
2021-12-17	3.620	4.050	3.610	3.900	3.881	28,126,117
2021-12-16	3.600	3.760	3.600	3.690	3.672	25,266,221
2021-12-15	3.420	3.760	3.420	3.760	3.742	25,139,849
2021-12-14	3.440	3.450	3.400	3.420	3.403	2,914,100
2021-12-13	3.500	3.500	3.430	3.440	3.423	4,444,600
2021-12-10	3.410	3.540	3.390	3.510	3.493	5,731,969
2021-12-09	3.400	3.440	3.370	3.420	3.403	3,545,120
2021-12-08	3.400	3.410	3.370	3.400	3.383	3,413,608
2021-12-07	3.410	3.460	3.360	3.400	3.383	3,471,629
2021-12-06	3.430	3.450	3.350	3.370	3.353	3,168,100
2021-12-03	3.380	3.460	3.370	3.430	3.413	3,152,400
2021-12-02	3.400	3.440	3.370	3.380	3.363	2,741,960
2021-12-01	3.340	3.410	3.320	3.410	3.393	4,351,234
2021-11-30	3.290	3.470	3.270	3.340	3.324	5,773,750
2021-11-29	3.290	3.310	3.250	3.270	3.254	3,149,629
2021-11-26	3.380	3.380	3.310	3.340	3.324	2,721,040
2021-11-25	3.330	3.390	3.330	3.380	3.363	2,779,510
2021-11-24	3.340	3.370	3.300	3.340	3.324	2,289,600
2021-11-23	3.330	3.360	3.320	3.340	3.324	2,416,800
2021-11-22	3.360	3.390	3.320	3.330	3.314	2,831,679
2021-11-19	3.320	3.380	3.270	3.370	3.353	3,478,219
2021-11-18	3.360	3.360	3.300	3.320	3.304	2,731,788
2021-11-17	3.320	3.370	3.310	3.360	3.343	2,458,672
2021-11-16	3.350	3.390	3.320	3.320	3.304	1,906,000
2021-11-15	3.340	3.420	3.260	3.390	3.373	4,417,600
2021-11-12	3.380	3.430	3.320	3.340	3.324	3,247,050
2021-11-11	3.300	3.420	3.270	3.380	3.363	4,927,980
2021-11-10	3.250	3.290	3.220	3.290	3.274	2,748,400

← NewerPage 20 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.