BEH Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.900	13.170	12.210	12.290	12.290	26,438,525
2026-04-22	12.740	13.220	12.500	13.130	13.130	22,016,435
2026-04-21	12.470	13.030	12.100	12.770	12.770	18,653,120
2026-04-20	12.350	12.860	11.600	12.470	12.470	29,536,681
2026-04-17	12.080	12.450	11.850	12.450	12.450	17,645,120
2026-04-16	11.860	12.100	11.530	12.080	12.080	18,212,880
2026-04-15	11.850	12.030	11.360	11.870	11.870	27,495,830
2026-04-14	12.120	12.300	11.730	11.850	11.850	23,985,840
2026-04-13	12.530	12.800	11.850	12.030	12.030	35,314,380
2026-04-10	13.540	13.550	12.190	12.690	12.690	45,497,686
2026-04-09	12.500	13.810	12.390	13.540	13.540	47,173,345
2026-04-08	12.300	12.680	12.180	12.550	12.550	39,038,481
2026-04-07	10.900	11.790	10.780	11.790	11.790	39,401,600
2026-04-03	10.750	11.070	10.500	10.720	10.720	24,634,799
2026-04-02	10.020	10.780	9.900	10.700	10.700	30,218,720
2026-04-01	9.800	10.050	9.600	10.020	10.020	17,227,637
2026-03-31	9.840	10.050	9.600	9.700	9.700	17,649,700
2026-03-30	9.730	10.330	9.480	9.840	9.840	28,395,630
2026-03-27	9.390	9.920	8.800	9.780	9.780	32,840,584
2026-03-26	8.920	9.700	8.910	9.150	9.150	26,914,490
2026-03-25	8.800	8.950	8.670	8.910	8.910	16,546,300
2026-03-24	8.250	8.730	7.930	8.550	8.550	22,240,460
2026-03-23	8.910	9.080	8.180	8.180	8.180	29,573,520
2026-03-20	9.250	9.650	8.900	9.090	9.090	22,390,200
2026-03-19	9.320	9.500	9.100	9.290	9.290	20,329,460
2026-03-18	9.230	9.670	9.100	9.300	9.300	33,478,171
2026-03-17	8.550	9.360	8.540	9.360	9.360	18,369,900
2026-03-16	8.490	8.620	8.110	8.510	8.510	14,846,400
2026-03-13	8.160	8.640	8.120	8.440	8.440	23,810,790
2026-03-12	8.320	8.390	8.130	8.250	8.250	11,568,800
2026-03-11	8.330	8.470	8.060	8.280	8.280	12,971,220
2026-03-10	8.040	8.200	7.940	8.190	8.190	10,954,201
2026-03-09	8.110	8.230	7.830	7.980	7.980	18,257,863
2026-03-06	8.260	8.500	8.130	8.250	8.250	15,133,900
2026-03-05	8.370	8.400	8.060	8.250	8.250	21,076,360
2026-03-04	8.100	8.780	8.040	8.340	8.340	25,899,791
2026-03-03	8.460	8.690	8.120	8.160	8.160	23,234,181
2026-03-02	8.200	8.390	7.700	8.290	8.290	31,345,116
2026-02-27	8.480	8.500	8.150	8.160	8.160	24,939,224
2026-02-26	8.170	8.650	8.020	8.310	8.310	31,490,800
2026-02-25	8.130	8.530	7.970	8.100	8.100	37,754,904
2026-02-24	7.490	8.020	7.010	7.900	7.900	59,791,378
2026-02-13	6.660	7.290	6.610	7.290	7.290	21,472,022
2026-02-12	6.600	6.820	6.500	6.630	6.630	11,895,511
2026-02-11	6.530	6.770	6.530	6.610	6.610	11,323,901
2026-02-10	6.660	6.770	6.390	6.560	6.560	17,876,678
2026-02-09	6.490	6.830	6.410	6.680	6.680	16,534,825
2026-02-06	6.340	6.500	6.200	6.370	6.370	13,342,002
2026-02-05	6.400	6.660	6.300	6.410	6.410	22,272,365
2026-02-04	6.070	6.540	5.960	6.510	6.510	23,917,154
2026-02-03	6.230	6.290	6.010	6.050	6.050	22,550,387
2026-02-02	6.090	6.690	6.060	6.080	6.080	23,325,520
2026-01-30	6.230	6.400	5.920	6.110	6.110	19,952,400
2026-01-29	6.440	6.480	6.070	6.220	6.220	22,705,541
2026-01-28	6.300	6.730	6.300	6.510	6.510	28,393,647
2026-01-27	5.880	6.470	5.800	6.240	6.240	44,617,278
2026-01-26	5.490	5.970	5.440	5.970	5.970	27,562,858
2026-01-23	5.520	5.530	5.330	5.430	5.430	11,312,889
2026-01-22	5.350	5.470	5.310	5.450	5.450	13,846,260
2026-01-21	5.070	5.520	5.040	5.380	5.380	21,198,900

← NewerPage 3 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.