BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.040 | 4.090 | 3.980 | 3.990 | 3.990 | 6,344,600 |
| 2025-01-22 | 4.060 | 4.070 | 3.940 | 3.970 | 3.970 | 6,494,540 |
| 2025-01-21 | 4.100 | 4.260 | 4.050 | 4.060 | 4.060 | 11,317,840 |
| 2025-01-20 | 4.020 | 4.150 | 3.950 | 4.110 | 4.110 | 7,512,900 |
| 2025-01-17 | 4.040 | 4.070 | 3.970 | 4.030 | 4.030 | 4,269,300 |
| 2025-01-16 | 4.010 | 4.130 | 4.000 | 4.040 | 4.040 | 4,492,800 |
| 2025-01-15 | 4.030 | 4.070 | 3.960 | 4.010 | 4.010 | 5,459,580 |
| 2025-01-14 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 6,455,312 |
| 2025-01-13 | 3.770 | 4.020 | 3.700 | 3.940 | 3.940 | 7,200,252 |
| 2025-01-10 | 3.950 | 3.990 | 3.820 | 3.820 | 3.820 | 5,189,160 |
| 2025-01-09 | 3.980 | 4.010 | 3.920 | 3.950 | 3.950 | 3,378,780 |
| 2025-01-08 | 3.960 | 4.010 | 3.860 | 3.970 | 3.970 | 5,385,200 |
| 2025-01-07 | 3.820 | 3.960 | 3.800 | 3.950 | 3.950 | 5,676,700 |
| 2025-01-06 | 3.870 | 3.890 | 3.710 | 3.820 | 3.820 | 6,934,200 |
| 2025-01-03 | 4.180 | 4.190 | 3.880 | 3.890 | 3.890 | 11,845,150 |
| 2025-01-02 | 4.110 | 4.280 | 4.100 | 4.120 | 4.120 | 9,971,900 |
| 2024-12-31 | 4.120 | 4.230 | 4.090 | 4.100 | 4.100 | 6,578,700 |
| 2024-12-30 | 4.220 | 4.230 | 4.090 | 4.130 | 4.130 | 7,891,600 |
| 2024-12-27 | 4.140 | 4.310 | 4.110 | 4.240 | 4.240 | 7,914,260 |
| 2024-12-26 | 4.120 | 4.200 | 4.110 | 4.140 | 4.140 | 5,786,200 |
| 2024-12-25 | 4.210 | 4.230 | 4.030 | 4.140 | 4.140 | 8,283,700 |
| 2024-12-24 | 4.210 | 4.270 | 4.120 | 4.190 | 4.190 | 10,684,200 |
| 2024-12-23 | 4.570 | 4.570 | 4.160 | 4.200 | 4.200 | 14,504,100 |
| 2024-12-20 | 4.590 | 4.660 | 4.530 | 4.580 | 4.580 | 7,495,400 |
| 2024-12-19 | 4.560 | 4.630 | 4.490 | 4.580 | 4.580 | 7,860,350 |
| 2024-12-18 | 4.770 | 4.790 | 4.520 | 4.610 | 4.610 | 10,264,700 |
| 2024-12-17 | 4.990 | 5.070 | 4.650 | 4.660 | 4.660 | 18,836,000 |
| 2024-12-16 | 4.980 | 5.090 | 4.920 | 5.000 | 5.000 | 8,996,301 |
| 2024-12-13 | 5.100 | 5.150 | 4.950 | 4.980 | 4.980 | 11,142,600 |
| 2024-12-12 | 5.050 | 5.150 | 4.950 | 5.130 | 5.130 | 16,201,600 |
| 2024-12-11 | 4.880 | 5.050 | 4.850 | 5.030 | 5.030 | 12,922,400 |
| 2024-12-10 | 5.050 | 5.100 | 4.840 | 4.850 | 4.850 | 15,477,400 |
| 2024-12-09 | 5.080 | 5.110 | 4.830 | 4.870 | 4.870 | 12,547,501 |
| 2024-12-06 | 4.970 | 5.170 | 4.920 | 5.050 | 5.050 | 21,587,700 |
| 2024-12-05 | 4.990 | 5.050 | 4.940 | 5.000 | 5.000 | 9,086,800 |
| 2024-12-04 | 5.040 | 5.170 | 4.900 | 4.990 | 4.990 | 19,478,900 |
| 2024-12-03 | 4.880 | 5.170 | 4.880 | 5.100 | 5.100 | 21,724,000 |
| 2024-12-02 | 4.790 | 4.960 | 4.780 | 4.890 | 4.890 | 14,542,201 |
| 2024-11-29 | 4.820 | 4.970 | 4.690 | 4.790 | 4.790 | 15,361,364 |
| 2024-11-28 | 4.610 | 4.900 | 4.550 | 4.820 | 4.820 | 17,878,378 |
| 2024-11-27 | 4.690 | 4.700 | 4.410 | 4.600 | 4.600 | 14,864,264 |
| 2024-11-26 | 4.480 | 4.900 | 4.480 | 4.720 | 4.720 | 24,254,881 |
| 2024-11-25 | 4.380 | 4.480 | 4.350 | 4.460 | 4.460 | 8,696,800 |
| 2024-11-22 | 4.480 | 4.560 | 4.320 | 4.350 | 4.350 | 8,236,101 |
| 2024-11-21 | 4.390 | 4.510 | 4.390 | 4.480 | 4.480 | 8,351,400 |
| 2024-11-20 | 4.370 | 4.450 | 4.310 | 4.420 | 4.420 | 8,715,501 |
| 2024-11-19 | 4.380 | 4.440 | 4.280 | 4.370 | 4.370 | 10,923,531 |
| 2024-11-18 | 4.450 | 4.570 | 4.350 | 4.360 | 4.360 | 11,447,600 |
| 2024-11-15 | 4.540 | 4.590 | 4.410 | 4.420 | 4.420 | 8,491,300 |
| 2024-11-14 | 4.750 | 4.800 | 4.510 | 4.560 | 4.560 | 12,261,400 |
| 2024-11-13 | 4.790 | 4.820 | 4.580 | 4.680 | 4.680 | 12,657,200 |
| 2024-11-12 | 4.870 | 4.930 | 4.750 | 4.810 | 4.810 | 14,001,600 |
| 2024-11-11 | 4.710 | 4.910 | 4.710 | 4.900 | 4.900 | 17,404,510 |
| 2024-11-08 | 4.950 | 5.030 | 4.730 | 4.760 | 4.760 | 18,169,001 |
| 2024-11-07 | 4.650 | 4.950 | 4.650 | 4.920 | 4.920 | 20,704,380 |
| 2024-11-06 | 4.720 | 4.800 | 4.580 | 4.720 | 4.720 | 20,584,600 |
| 2024-11-05 | 4.580 | 4.780 | 4.530 | 4.750 | 4.750 | 20,287,181 |
| 2024-11-04 | 4.620 | 4.690 | 4.450 | 4.580 | 4.580 | 22,532,098 |
| 2024-11-01 | 5.000 | 5.010 | 4.500 | 4.640 | 4.640 | 36,545,135 |
| 2024-10-31 | 4.680 | 5.080 | 4.570 | 5.000 | 5.000 | 36,379,601 |
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.