BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.070 | 5.520 | 5.040 | 5.380 | 5.380 | 21,198,900 |
| 2026-01-20 | 5.090 | 5.090 | 4.940 | 5.070 | 5.070 | 11,107,700 |
| 2026-01-19 | 4.750 | 5.050 | 4.750 | 5.040 | 5.040 | 15,362,960 |
| 2026-01-16 | 5.110 | 5.110 | 4.840 | 4.940 | 4.940 | 13,013,080 |
| 2026-01-15 | 4.900 | 5.130 | 4.870 | 5.090 | 5.090 | 17,113,300 |
| 2026-01-14 | 4.840 | 4.970 | 4.800 | 4.890 | 4.890 | 11,697,100 |
| 2026-01-13 | 4.860 | 4.930 | 4.770 | 4.840 | 4.840 | 8,388,400 |
| 2026-01-12 | 4.790 | 5.000 | 4.780 | 4.830 | 4.830 | 13,220,800 |
| 2026-01-09 | 4.730 | 4.760 | 4.660 | 4.750 | 4.750 | 8,866,900 |
| 2026-01-08 | 4.550 | 4.750 | 4.530 | 4.720 | 4.720 | 10,842,500 |
| 2026-01-07 | 4.640 | 4.690 | 4.580 | 4.590 | 4.590 | 9,506,101 |
| 2026-01-06 | 4.600 | 4.780 | 4.580 | 4.640 | 4.640 | 14,869,592 |
| 2026-01-05 | 4.670 | 4.750 | 4.560 | 4.610 | 4.610 | 13,223,152 |
| 2025-12-31 | 4.730 | 4.730 | 4.550 | 4.680 | 4.680 | 8,814,480 |
| 2025-12-30 | 4.710 | 4.770 | 4.680 | 4.690 | 4.690 | 7,751,900 |
| 2025-12-29 | 4.760 | 4.800 | 4.690 | 4.730 | 4.730 | 9,216,600 |
| 2025-12-26 | 4.850 | 4.880 | 4.740 | 4.760 | 4.760 | 10,321,300 |
| 2025-12-25 | 4.970 | 4.990 | 4.750 | 4.840 | 4.840 | 11,136,200 |
| 2025-12-24 | 4.790 | 4.840 | 4.770 | 4.770 | 4.770 | 6,045,400 |
| 2025-12-23 | 4.870 | 4.900 | 4.760 | 4.790 | 4.790 | 5,862,200 |
| 2025-12-22 | 4.930 | 4.980 | 4.860 | 4.880 | 4.880 | 7,711,000 |
| 2025-12-19 | 4.770 | 4.940 | 4.720 | 4.930 | 4.930 | 7,312,000 |
| 2025-12-18 | 4.720 | 4.820 | 4.700 | 4.770 | 4.770 | 6,348,100 |
| 2025-12-17 | 4.700 | 4.750 | 4.610 | 4.720 | 4.720 | 7,852,800 |
| 2025-12-16 | 4.810 | 4.820 | 4.700 | 4.720 | 4.720 | 6,077,500 |
| 2025-12-15 | 4.730 | 4.840 | 4.670 | 4.780 | 4.780 | 6,448,390 |
| 2025-12-12 | 4.920 | 4.950 | 4.710 | 4.730 | 4.730 | 9,702,980 |
| 2025-12-11 | 5.070 | 5.070 | 4.860 | 4.870 | 4.870 | 9,323,800 |
| 2025-12-10 | 5.050 | 5.160 | 5.010 | 5.070 | 5.070 | 8,027,000 |
| 2025-12-09 | 5.200 | 5.200 | 5.020 | 5.080 | 5.080 | 6,864,320 |
| 2025-12-08 | 5.160 | 5.250 | 5.140 | 5.180 | 5.180 | 5,627,300 |
| 2025-12-05 | 5.090 | 5.150 | 5.010 | 5.130 | 5.130 | 7,044,694 |
| 2025-12-04 | 5.260 | 5.270 | 5.080 | 5.090 | 5.090 | 6,959,220 |
| 2025-12-03 | 5.300 | 5.310 | 5.150 | 5.260 | 5.260 | 7,385,200 |
| 2025-12-02 | 5.220 | 5.300 | 5.140 | 5.270 | 5.270 | 6,475,500 |
| 2025-12-01 | 5.340 | 5.450 | 5.200 | 5.220 | 5.220 | 6,718,060 |
| 2025-11-28 | 5.220 | 5.380 | 5.120 | 5.370 | 5.370 | 8,084,801 |
| 2025-11-27 | 5.170 | 5.290 | 5.130 | 5.240 | 5.240 | 5,727,500 |
| 2025-11-26 | 5.320 | 5.360 | 5.180 | 5.200 | 5.200 | 9,027,200 |
| 2025-11-25 | 5.330 | 5.390 | 5.240 | 5.290 | 5.290 | 10,165,800 |
| 2025-11-24 | 5.290 | 5.510 | 5.280 | 5.330 | 5.330 | 14,093,000 |
| 2025-11-21 | 5.430 | 5.520 | 5.150 | 5.170 | 5.170 | 11,671,750 |
| 2025-11-20 | 5.630 | 5.650 | 5.330 | 5.430 | 5.430 | 13,967,901 |
| 2025-11-19 | 5.700 | 5.780 | 5.420 | 5.580 | 5.580 | 14,240,300 |
| 2025-11-18 | 5.930 | 5.990 | 5.480 | 5.570 | 5.570 | 18,248,910 |
| 2025-11-17 | 5.530 | 6.050 | 5.470 | 5.810 | 5.810 | 23,561,948 |
| 2025-11-14 | 5.440 | 5.580 | 5.390 | 5.530 | 5.530 | 7,376,160 |
| 2025-11-13 | 5.460 | 5.460 | 5.310 | 5.440 | 5.440 | 5,727,800 |
| 2025-11-12 | 5.430 | 5.470 | 5.360 | 5.400 | 5.400 | 6,080,580 |
| 2025-11-11 | 5.340 | 5.420 | 5.290 | 5.410 | 5.410 | 6,790,577 |
| 2025-11-10 | 5.300 | 5.360 | 5.230 | 5.320 | 5.320 | 7,074,100 |
| 2025-11-07 | 5.280 | 5.350 | 5.210 | 5.300 | 5.300 | 6,118,260 |
| 2025-11-06 | 5.350 | 5.370 | 5.180 | 5.270 | 5.270 | 7,255,861 |
| 2025-11-05 | 5.180 | 5.330 | 5.180 | 5.290 | 5.290 | 7,048,671 |
| 2025-11-04 | 5.220 | 5.280 | 5.160 | 5.230 | 5.230 | 8,295,407 |
| 2025-11-03 | 5.130 | 5.210 | 5.110 | 5.180 | 5.180 | 8,467,107 |
| 2025-10-31 | 5.050 | 5.190 | 5.020 | 5.170 | 5.170 | 8,736,517 |
| 2025-10-30 | 5.080 | 5.200 | 5.050 | 5.070 | 5.070 | 8,216,900 |
| 2025-10-29 | 5.110 | 5.180 | 5.020 | 5.090 | 5.090 | 6,688,457 |
| 2025-10-28 | 5.060 | 5.160 | 5.060 | 5.120 | 5.120 | 5,812,160 |
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.