BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.070 | 5.080 | 5.020 | 5.080 | 5.080 | 4,241,200 |
| 2025-07-24 | 5.000 | 5.090 | 4.990 | 5.070 | 5.070 | 6,206,700 |
| 2025-07-23 | 5.000 | 5.080 | 4.930 | 4.990 | 4.990 | 6,067,100 |
| 2025-07-22 | 5.010 | 5.050 | 4.950 | 4.990 | 4.990 | 6,220,870 |
| 2025-07-21 | 4.950 | 5.060 | 4.940 | 5.010 | 5.010 | 6,448,771 |
| 2025-07-18 | 4.940 | 4.960 | 4.870 | 4.910 | 4.910 | 4,938,691 |
| 2025-07-17 | 5.000 | 5.030 | 4.880 | 4.920 | 4.920 | 7,726,080 |
| 2025-07-16 | 4.840 | 5.070 | 4.840 | 4.990 | 4.990 | 13,370,181 |
| 2025-07-15 | 4.900 | 5.050 | 4.720 | 4.850 | 4.850 | 15,684,849 |
| 2025-07-14 | 4.910 | 4.920 | 4.840 | 4.900 | 4.900 | 7,116,300 |
| 2025-07-11 | 4.930 | 4.990 | 4.880 | 4.900 | 4.900 | 7,149,401 |
| 2025-07-10 | 4.860 | 4.970 | 4.820 | 4.930 | 4.930 | 10,890,600 |
| 2025-07-09 | 4.860 | 4.890 | 4.790 | 4.890 | 4.890 | 5,734,700 |
| 2025-07-08 | 4.840 | 4.880 | 4.800 | 4.830 | 4.830 | 5,478,420 |
| 2025-07-07 | 4.740 | 4.850 | 4.720 | 4.840 | 4.840 | 5,978,740 |
| 2025-07-04 | 4.800 | 4.840 | 4.710 | 4.730 | 4.730 | 4,515,401 |
| 2025-07-03 | 4.770 | 4.820 | 4.760 | 4.800 | 4.800 | 4,335,800 |
| 2025-07-02 | 4.740 | 4.770 | 4.670 | 4.770 | 4.770 | 6,176,520 |
| 2025-07-01 | 4.750 | 4.770 | 4.660 | 4.700 | 4.700 | 4,263,600 |
| 2025-06-30 | 4.700 | 4.750 | 4.690 | 4.730 | 4.730 | 3,871,700 |
| 2025-06-27 | 4.660 | 4.730 | 4.630 | 4.680 | 4.680 | 4,477,800 |
| 2025-06-26 | 4.630 | 4.780 | 4.570 | 4.670 | 4.670 | 7,849,117 |
| 2025-06-25 | 4.610 | 4.650 | 4.550 | 4.620 | 4.620 | 4,682,800 |
| 2025-06-24 | 4.480 | 4.600 | 4.480 | 4.580 | 4.580 | 5,130,200 |
| 2025-06-23 | 4.350 | 4.500 | 4.350 | 4.480 | 4.480 | 7,479,100 |
| 2025-06-20 | 4.470 | 4.530 | 4.390 | 4.410 | 4.410 | 6,779,801 |
| 2025-06-19 | 4.500 | 4.510 | 4.410 | 4.440 | 4.440 | 5,751,705 |
| 2025-06-18 | 4.600 | 4.600 | 4.490 | 4.500 | 4.500 | 4,727,760 |
| 2025-06-17 | 4.670 | 4.670 | 4.540 | 4.590 | 4.590 | 5,706,300 |
| 2025-06-16 | 4.620 | 4.690 | 4.600 | 4.650 | 4.650 | 8,822,400 |
| 2025-06-13 | 4.650 | 4.700 | 4.570 | 4.600 | 4.600 | 8,483,860 |
| 2025-06-12 | 4.690 | 4.690 | 4.580 | 4.650 | 4.650 | 5,395,900 |
| 2025-06-11 | 4.660 | 4.730 | 4.650 | 4.680 | 4.680 | 4,178,001 |
| 2025-06-10 | 4.700 | 4.720 | 4.610 | 4.680 | 4.680 | 6,797,401 |
| 2025-06-09 | 4.660 | 4.700 | 4.610 | 4.680 | 4.680 | 6,109,900 |
| 2025-06-06 | 4.590 | 4.680 | 4.540 | 4.660 | 4.660 | 7,988,101 |
| 2025-06-05 | 4.620 | 4.660 | 4.490 | 4.560 | 4.560 | 9,021,400 |
| 2025-06-04 | 4.540 | 4.640 | 4.510 | 4.620 | 4.620 | 6,664,700 |
| 2025-06-03 | 4.450 | 4.580 | 4.440 | 4.530 | 4.530 | 5,426,700 |
| 2025-05-30 | 4.520 | 4.580 | 4.430 | 4.510 | 4.510 | 6,784,320 |
| 2025-05-29 | 4.370 | 4.570 | 4.340 | 4.510 | 4.510 | 9,362,428 |
| 2025-05-28 | 4.380 | 4.430 | 4.320 | 4.370 | 4.370 | 5,210,200 |
| 2025-05-27 | 4.380 | 4.420 | 4.320 | 4.380 | 4.380 | 5,880,300 |
| 2025-05-26 | 4.320 | 4.430 | 4.320 | 4.380 | 4.380 | 5,887,400 |
| 2025-05-23 | 4.390 | 4.400 | 4.280 | 4.310 | 4.310 | 8,339,000 |
| 2025-05-22 | 4.520 | 4.600 | 4.440 | 4.470 | 4.470 | 7,263,200 |
| 2025-05-21 | 4.590 | 4.660 | 4.530 | 4.570 | 4.570 | 8,453,384 |
| 2025-05-20 | 4.550 | 4.620 | 4.450 | 4.600 | 4.600 | 14,904,528 |
| 2025-05-19 | 4.280 | 4.600 | 4.270 | 4.520 | 4.520 | 20,718,027 |
| 2025-05-16 | 4.280 | 4.320 | 4.220 | 4.230 | 4.230 | 5,632,888 |
| 2025-05-15 | 4.280 | 4.310 | 4.200 | 4.290 | 4.290 | 7,349,100 |
| 2025-05-14 | 4.240 | 4.290 | 4.220 | 4.260 | 4.260 | 4,097,100 |
| 2025-05-13 | 4.300 | 4.340 | 4.220 | 4.250 | 4.250 | 5,301,600 |
| 2025-05-12 | 4.280 | 4.310 | 4.220 | 4.300 | 4.300 | 4,434,986 |
| 2025-05-09 | 4.290 | 4.330 | 4.220 | 4.270 | 4.270 | 6,214,300 |
| 2025-05-08 | 4.300 | 4.350 | 4.260 | 4.270 | 4.270 | 7,403,560 |
| 2025-05-07 | 4.270 | 4.420 | 4.250 | 4.320 | 4.320 | 9,791,781 |
| 2025-05-06 | 4.240 | 4.260 | 4.140 | 4.200 | 4.200 | 9,005,900 |
| 2025-04-30 | 4.130 | 4.250 | 4.080 | 4.160 | 4.160 | 7,432,400 |
| 2025-04-29 | 4.060 | 4.150 | 4.000 | 4.110 | 4.110 | 7,712,400 |
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.