BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.100 | 5.170 | 5.000 | 5.090 | 5.090 | 8,965,600 |
| 2025-10-24 | 5.140 | 5.180 | 5.010 | 5.100 | 5.100 | 11,453,900 |
| 2025-10-23 | 5.180 | 5.190 | 5.060 | 5.140 | 5.140 | 11,939,991 |
| 2025-10-22 | 5.030 | 5.240 | 4.990 | 5.190 | 5.190 | 15,915,700 |
| 2025-10-21 | 4.870 | 5.020 | 4.800 | 5.010 | 5.010 | 11,226,965 |
| 2025-10-20 | 4.700 | 4.850 | 4.700 | 4.830 | 4.830 | 5,757,701 |
| 2025-10-17 | 4.760 | 4.850 | 4.690 | 4.700 | 4.700 | 6,876,001 |
| 2025-10-16 | 4.790 | 4.850 | 4.750 | 4.780 | 4.780 | 5,766,100 |
| 2025-10-15 | 4.870 | 4.920 | 4.770 | 4.790 | 4.790 | 6,267,639 |
| 2025-10-14 | 4.810 | 4.990 | 4.810 | 4.850 | 4.850 | 7,317,000 |
| 2025-10-13 | 4.650 | 4.870 | 4.580 | 4.800 | 4.800 | 7,908,100 |
| 2025-10-10 | 4.750 | 4.930 | 4.720 | 4.870 | 4.870 | 9,652,501 |
| 2025-10-09 | 4.800 | 4.830 | 4.680 | 4.760 | 4.760 | 7,104,300 |
| 2025-09-30 | 4.850 | 4.890 | 4.780 | 4.820 | 4.820 | 4,481,000 |
| 2025-09-29 | 4.790 | 4.860 | 4.650 | 4.820 | 4.820 | 6,127,380 |
| 2025-09-26 | 4.780 | 4.890 | 4.740 | 4.770 | 4.770 | 7,771,260 |
| 2025-09-25 | 4.870 | 4.880 | 4.760 | 4.790 | 4.790 | 7,051,100 |
| 2025-09-24 | 4.670 | 4.880 | 4.610 | 4.830 | 4.830 | 9,740,100 |
| 2025-09-23 | 4.830 | 4.860 | 4.540 | 4.680 | 4.680 | 12,197,438 |
| 2025-09-22 | 4.880 | 4.920 | 4.770 | 4.870 | 4.870 | 7,367,249 |
| 2025-09-19 | 4.970 | 4.990 | 4.710 | 4.880 | 4.880 | 12,095,200 |
| 2025-09-18 | 5.200 | 5.200 | 4.910 | 4.930 | 4.930 | 9,786,400 |
| 2025-09-17 | 5.180 | 5.200 | 5.060 | 5.160 | 5.160 | 9,585,500 |
| 2025-09-16 | 5.090 | 5.200 | 5.080 | 5.160 | 5.160 | 11,113,984 |
| 2025-09-15 | 5.190 | 5.240 | 4.940 | 5.100 | 5.100 | 10,875,200 |
| 2025-09-12 | 5.150 | 5.250 | 5.090 | 5.160 | 5.160 | 15,410,500 |
| 2025-09-11 | 5.080 | 5.100 | 4.980 | 5.040 | 5.040 | 10,914,639 |
| 2025-09-10 | 5.020 | 5.130 | 4.970 | 5.080 | 5.080 | 12,403,859 |
| 2025-09-09 | 4.900 | 5.360 | 4.860 | 5.060 | 5.060 | 23,427,734 |
| 2025-09-08 | 4.790 | 4.890 | 4.740 | 4.890 | 4.890 | 8,970,700 |
| 2025-09-05 | 4.750 | 4.800 | 4.670 | 4.780 | 4.780 | 6,382,100 |
| 2025-09-04 | 4.680 | 4.830 | 4.610 | 4.750 | 4.750 | 10,303,716 |
| 2025-09-03 | 4.760 | 4.860 | 4.610 | 4.660 | 4.660 | 8,781,400 |
| 2025-09-02 | 4.780 | 4.810 | 4.670 | 4.760 | 4.760 | 9,364,800 |
| 2025-09-01 | 4.770 | 4.860 | 4.690 | 4.750 | 4.750 | 7,651,500 |
| 2025-08-29 | 4.820 | 4.880 | 4.730 | 4.790 | 4.790 | 7,234,561 |
| 2025-08-28 | 4.850 | 4.870 | 4.630 | 4.820 | 4.820 | 11,397,643 |
| 2025-08-27 | 5.010 | 5.100 | 4.750 | 4.770 | 4.770 | 13,701,800 |
| 2025-08-26 | 4.970 | 5.070 | 4.930 | 5.060 | 5.060 | 7,031,460 |
| 2025-08-25 | 5.030 | 5.090 | 4.950 | 4.980 | 4.980 | 9,117,200 |
| 2025-08-22 | 5.120 | 5.120 | 4.960 | 5.030 | 5.030 | 6,869,300 |
| 2025-08-21 | 5.080 | 5.100 | 5.020 | 5.090 | 5.090 | 6,528,500 |
| 2025-08-20 | 4.960 | 5.100 | 4.930 | 5.080 | 5.080 | 6,829,000 |
| 2025-08-19 | 4.810 | 5.070 | 4.790 | 4.990 | 4.990 | 13,410,071 |
| 2025-08-18 | 4.920 | 4.940 | 4.780 | 4.800 | 4.800 | 10,978,081 |
| 2025-08-15 | 4.890 | 5.030 | 4.850 | 4.870 | 4.870 | 10,406,041 |
| 2025-08-14 | 5.050 | 5.090 | 4.870 | 4.890 | 4.890 | 7,462,000 |
| 2025-08-13 | 5.150 | 5.170 | 5.040 | 5.050 | 5.050 | 6,424,462 |
| 2025-08-12 | 5.150 | 5.250 | 5.090 | 5.120 | 5.120 | 6,096,600 |
| 2025-08-11 | 5.260 | 5.260 | 5.080 | 5.120 | 5.120 | 7,680,520 |
| 2025-08-08 | 5.110 | 5.140 | 5.030 | 5.120 | 5.120 | 4,176,110 |
| 2025-08-07 | 5.110 | 5.150 | 5.060 | 5.100 | 5.100 | 5,018,910 |
| 2025-08-06 | 5.170 | 5.180 | 5.090 | 5.110 | 5.110 | 3,602,320 |
| 2025-08-05 | 5.070 | 5.180 | 5.030 | 5.170 | 5.170 | 6,228,020 |
| 2025-08-04 | 5.000 | 5.060 | 4.940 | 5.060 | 5.060 | 4,679,123 |
| 2025-08-01 | 4.940 | 5.010 | 4.920 | 5.000 | 5.000 | 6,656,890 |
| 2025-07-31 | 5.050 | 5.080 | 4.910 | 4.930 | 4.930 | 8,529,400 |
| 2025-07-30 | 5.110 | 5.150 | 5.010 | 5.070 | 5.070 | 8,905,900 |
| 2025-07-29 | 5.120 | 5.240 | 5.010 | 5.110 | 5.110 | 9,082,900 |
| 2025-07-28 | 5.080 | 5.100 | 5.010 | 5.080 | 5.080 | 4,783,800 |
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.