BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.180 | 3.260 | 3.180 | 3.250 | 3.234 | 4,473,939 |
| 2021-11-08 | 3.150 | 3.190 | 3.120 | 3.170 | 3.154 | 4,024,481 |
| 2021-11-05 | 3.210 | 3.210 | 3.150 | 3.170 | 3.154 | 3,132,600 |
| 2021-11-04 | 3.180 | 3.220 | 3.170 | 3.210 | 3.194 | 2,899,801 |
| 2021-11-03 | 3.170 | 3.210 | 3.160 | 3.180 | 3.164 | 3,796,800 |
| 2021-11-02 | 3.220 | 3.280 | 3.150 | 3.190 | 3.174 | 7,232,480 |
| 2021-11-01 | 3.230 | 3.350 | 3.170 | 3.300 | 3.284 | 7,535,822 |
| 2021-10-29 | 3.160 | 3.270 | 3.140 | 3.260 | 3.244 | 4,445,220 |
| 2021-10-28 | 3.220 | 3.270 | 3.140 | 3.170 | 3.154 | 4,125,268 |
| 2021-10-27 | 3.280 | 3.300 | 3.190 | 3.210 | 3.194 | 3,813,400 |
| 2021-10-26 | 3.380 | 3.380 | 3.250 | 3.290 | 3.274 | 6,157,900 |
| 2021-10-25 | 3.530 | 3.530 | 3.350 | 3.390 | 3.373 | 4,476,641 |
| 2021-10-22 | 3.580 | 3.620 | 3.470 | 3.500 | 3.483 | 4,740,400 |
| 2021-10-21 | 3.580 | 3.640 | 3.540 | 3.610 | 3.592 | 3,670,520 |
| 2021-10-20 | 3.650 | 3.650 | 3.510 | 3.540 | 3.523 | 4,052,076 |
| 2021-10-19 | 3.730 | 3.730 | 3.610 | 3.630 | 3.612 | 3,795,000 |
| 2021-10-18 | 3.710 | 3.740 | 3.590 | 3.700 | 3.682 | 4,438,650 |
| 2021-10-15 | 3.850 | 3.850 | 3.610 | 3.670 | 3.652 | 4,515,001 |
| 2021-10-14 | 3.710 | 3.860 | 3.680 | 3.830 | 3.811 | 4,035,450 |
← NewerPage 21 of 21 · 1,219 trading days
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.