BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.200 | 4.200 | 4.010 | 4.040 | 4.040 | 8,588,502 |
| 2025-04-25 | 4.220 | 4.360 | 4.180 | 4.230 | 4.230 | 9,558,300 |
| 2025-04-24 | 4.220 | 4.270 | 4.160 | 4.230 | 4.230 | 6,605,805 |
| 2025-04-23 | 4.230 | 4.290 | 4.150 | 4.170 | 4.170 | 5,062,980 |
| 2025-04-22 | 4.150 | 4.250 | 4.140 | 4.240 | 4.240 | 7,228,400 |
| 2025-04-21 | 4.110 | 4.180 | 4.070 | 4.140 | 4.140 | 8,158,103 |
| 2025-04-18 | 4.070 | 4.190 | 4.040 | 4.150 | 4.150 | 11,508,021 |
| 2025-04-17 | 3.940 | 4.140 | 3.940 | 4.070 | 4.070 | 9,330,300 |
| 2025-04-16 | 4.000 | 4.040 | 3.870 | 3.980 | 3.980 | 4,852,602 |
| 2025-04-15 | 4.010 | 4.030 | 3.940 | 3.980 | 3.980 | 3,932,901 |
| 2025-04-14 | 3.960 | 4.030 | 3.960 | 4.000 | 4.000 | 4,487,532 |
| 2025-04-11 | 3.920 | 4.000 | 3.900 | 3.960 | 3.960 | 5,489,400 |
| 2025-04-10 | 3.820 | 3.980 | 3.800 | 3.930 | 3.930 | 8,095,295 |
| 2025-04-09 | 3.620 | 3.810 | 3.350 | 3.810 | 3.810 | 11,444,986 |
| 2025-04-08 | 3.730 | 3.750 | 3.520 | 3.600 | 3.600 | 12,038,610 |
| 2025-04-07 | 3.810 | 4.090 | 3.730 | 3.730 | 3.730 | 8,118,100 |
| 2025-04-03 | 4.130 | 4.190 | 4.080 | 4.140 | 4.140 | 5,260,073 |
| 2025-04-02 | 4.120 | 4.210 | 4.080 | 4.140 | 4.140 | 7,001,600 |
| 2025-04-01 | 3.950 | 4.160 | 3.950 | 4.120 | 4.120 | 9,529,341 |
| 2025-03-31 | 4.010 | 4.050 | 3.920 | 3.950 | 3.950 | 5,485,600 |
| 2025-03-28 | 4.110 | 4.120 | 4.000 | 4.030 | 4.030 | 5,277,900 |
| 2025-03-27 | 4.120 | 4.130 | 4.000 | 4.090 | 4.090 | 5,827,300 |
| 2025-03-26 | 3.960 | 4.150 | 3.920 | 4.120 | 4.120 | 9,778,800 |
| 2025-03-25 | 3.950 | 3.970 | 3.880 | 3.970 | 3.970 | 7,269,460 |
| 2025-03-24 | 4.160 | 4.170 | 3.900 | 3.950 | 3.950 | 11,398,700 |
| 2025-03-21 | 4.230 | 4.240 | 4.140 | 4.160 | 4.160 | 7,295,901 |
| 2025-03-20 | 4.200 | 4.280 | 4.180 | 4.230 | 4.230 | 6,157,861 |
| 2025-03-19 | 4.230 | 4.250 | 4.180 | 4.210 | 4.210 | 4,425,400 |
| 2025-03-18 | 4.260 | 4.280 | 4.200 | 4.230 | 4.230 | 4,682,100 |
| 2025-03-17 | 4.260 | 4.340 | 4.230 | 4.240 | 4.240 | 7,411,420 |
| 2025-03-14 | 4.140 | 4.270 | 4.120 | 4.260 | 4.260 | 8,723,700 |
| 2025-03-13 | 4.160 | 4.180 | 4.070 | 4.130 | 4.130 | 5,843,800 |
| 2025-03-12 | 4.240 | 4.250 | 4.160 | 4.170 | 4.170 | 4,622,300 |
| 2025-03-11 | 4.210 | 4.220 | 4.130 | 4.210 | 4.210 | 5,200,600 |
| 2025-03-10 | 4.180 | 4.240 | 4.160 | 4.200 | 4.200 | 5,090,161 |
| 2025-03-07 | 4.200 | 4.220 | 4.130 | 4.150 | 4.150 | 6,359,601 |
| 2025-03-06 | 4.210 | 4.250 | 4.160 | 4.220 | 4.220 | 5,671,800 |
| 2025-03-05 | 4.290 | 4.300 | 4.120 | 4.190 | 4.190 | 9,551,800 |
| 2025-03-04 | 4.230 | 4.290 | 4.200 | 4.270 | 4.270 | 5,461,600 |
| 2025-03-03 | 4.230 | 4.320 | 4.180 | 4.240 | 4.240 | 8,431,800 |
| 2025-02-28 | 4.270 | 4.340 | 4.160 | 4.180 | 4.180 | 7,449,100 |
| 2025-02-27 | 4.280 | 4.340 | 4.230 | 4.280 | 4.280 | 8,428,400 |
| 2025-02-26 | 4.150 | 4.270 | 4.150 | 4.260 | 4.260 | 7,912,581 |
| 2025-02-25 | 4.140 | 4.230 | 4.120 | 4.170 | 4.170 | 6,514,881 |
| 2025-02-24 | 4.120 | 4.230 | 4.100 | 4.160 | 4.160 | 7,895,032 |
| 2025-02-21 | 4.220 | 4.240 | 4.100 | 4.120 | 4.120 | 8,135,500 |
| 2025-02-20 | 4.210 | 4.290 | 4.170 | 4.220 | 4.220 | 5,462,100 |
| 2025-02-19 | 4.150 | 4.230 | 4.130 | 4.210 | 4.210 | 5,162,100 |
| 2025-02-18 | 4.300 | 4.300 | 4.120 | 4.160 | 4.160 | 7,456,600 |
| 2025-02-17 | 4.230 | 4.350 | 4.200 | 4.280 | 4.280 | 8,348,537 |
| 2025-02-14 | 4.300 | 4.300 | 4.170 | 4.190 | 4.190 | 6,326,100 |
| 2025-02-13 | 4.290 | 4.350 | 4.270 | 4.280 | 4.280 | 7,873,101 |
| 2025-02-12 | 4.260 | 4.350 | 4.230 | 4.300 | 4.300 | 6,251,933 |
| 2025-02-11 | 4.300 | 4.320 | 4.200 | 4.250 | 4.250 | 4,986,700 |
| 2025-02-10 | 4.160 | 4.280 | 4.140 | 4.280 | 4.280 | 6,971,060 |
| 2025-02-07 | 4.090 | 4.170 | 4.080 | 4.140 | 4.140 | 7,323,730 |
| 2025-02-06 | 4.090 | 4.100 | 3.990 | 4.090 | 4.090 | 6,173,000 |
| 2025-02-05 | 3.990 | 4.120 | 3.990 | 4.090 | 4.090 | 5,592,900 |
| 2025-01-27 | 3.990 | 4.120 | 3.970 | 3.990 | 3.990 | 5,879,700 |
| 2025-01-24 | 4.020 | 4.020 | 3.940 | 3.970 | 3.970 | 5,070,400 |
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.