BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.580 | 4.720 | 4.440 | 4.670 | 4.670 | 25,931,270 |
| 2024-10-29 | 4.450 | 4.770 | 4.350 | 4.620 | 4.620 | 38,313,382 |
| 2024-10-28 | 4.210 | 4.530 | 4.200 | 4.440 | 4.440 | 29,558,182 |
| 2024-10-25 | 4.080 | 4.160 | 4.070 | 4.150 | 4.150 | 16,343,398 |
| 2024-10-24 | 3.930 | 4.110 | 3.910 | 4.020 | 4.020 | 14,830,851 |
| 2024-10-23 | 3.900 | 4.050 | 3.860 | 3.940 | 3.940 | 17,533,537 |
| 2024-10-22 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 11,452,251 |
| 2024-10-21 | 3.880 | 3.900 | 3.820 | 3.830 | 3.830 | 14,661,270 |
| 2024-10-18 | 3.900 | 3.940 | 3.790 | 3.890 | 3.890 | 14,397,465 |
| 2024-10-17 | 4.120 | 4.140 | 3.890 | 3.890 | 3.890 | 19,025,100 |
| 2024-10-16 | 3.960 | 4.160 | 3.950 | 4.150 | 4.150 | 21,061,280 |
| 2024-10-15 | 3.900 | 4.060 | 3.880 | 3.950 | 3.950 | 15,648,320 |
| 2024-10-14 | 3.960 | 4.000 | 3.870 | 3.960 | 3.960 | 17,198,200 |
| 2024-10-11 | 3.890 | 4.030 | 3.800 | 3.830 | 3.830 | 14,960,200 |
| 2024-10-10 | 3.900 | 4.040 | 3.880 | 3.930 | 3.930 | 19,950,181 |
| 2024-10-09 | 4.080 | 4.080 | 3.780 | 3.960 | 3.960 | 36,131,920 |
| 2024-10-08 | 4.680 | 4.680 | 4.030 | 4.200 | 4.200 | 58,632,702 |
| 2024-09-30 | 4.300 | 4.360 | 3.940 | 4.300 | 4.300 | 54,472,060 |
| 2024-09-27 | 3.980 | 4.080 | 3.890 | 4.030 | 4.030 | 19,770,400 |
| 2024-09-26 | 3.680 | 3.930 | 3.680 | 3.910 | 3.910 | 26,215,945 |
| 2024-09-25 | 3.730 | 3.860 | 3.700 | 3.720 | 3.720 | 22,120,900 |
| 2024-09-24 | 3.780 | 3.830 | 3.610 | 3.700 | 3.700 | 20,981,200 |
| 2024-09-23 | 3.550 | 3.800 | 3.550 | 3.710 | 3.710 | 23,349,200 |
| 2024-09-20 | 3.520 | 3.720 | 3.510 | 3.660 | 3.660 | 30,083,958 |
| 2024-09-19 | 3.430 | 3.610 | 3.390 | 3.550 | 3.550 | 28,871,100 |
| 2024-09-18 | 3.360 | 3.520 | 3.250 | 3.430 | 3.430 | 24,863,510 |
| 2024-09-13 | 3.330 | 3.480 | 3.320 | 3.370 | 3.370 | 18,334,320 |
| 2024-09-12 | 3.340 | 3.380 | 3.300 | 3.310 | 3.310 | 10,984,780 |
| 2024-09-11 | 3.290 | 3.360 | 3.260 | 3.350 | 3.350 | 12,151,500 |
| 2024-09-10 | 3.360 | 3.400 | 3.270 | 3.320 | 3.320 | 18,795,380 |
| 2024-09-09 | 3.330 | 3.440 | 3.210 | 3.360 | 3.360 | 29,403,710 |
| 2024-09-06 | 3.400 | 3.450 | 3.320 | 3.350 | 3.350 | 43,280,225 |
| 2024-09-05 | 3.270 | 3.580 | 3.270 | 3.580 | 3.580 | 45,532,895 |
| 2024-09-04 | 3.260 | 3.330 | 3.230 | 3.250 | 3.250 | 4,105,800 |
| 2024-09-03 | 3.240 | 3.320 | 3.200 | 3.260 | 3.260 | 3,415,800 |
| 2024-09-02 | 3.300 | 3.350 | 3.220 | 3.240 | 3.240 | 4,715,900 |
| 2024-08-30 | 3.180 | 3.370 | 3.170 | 3.300 | 3.300 | 8,435,399 |
| 2024-08-29 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 3,770,812 |
| 2024-08-28 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 3,119,312 |
| 2024-08-27 | 3.290 | 3.290 | 3.170 | 3.190 | 3.190 | 3,206,780 |
| 2024-08-26 | 3.160 | 3.300 | 3.160 | 3.270 | 3.270 | 5,058,592 |
| 2024-08-23 | 3.200 | 3.240 | 3.140 | 3.180 | 3.180 | 5,800,500 |
| 2024-08-22 | 3.310 | 3.380 | 3.210 | 3.240 | 3.240 | 8,663,500 |
| 2024-08-21 | 3.250 | 3.320 | 3.200 | 3.280 | 3.280 | 3,983,500 |
| 2024-08-20 | 3.290 | 3.350 | 3.220 | 3.250 | 3.250 | 3,774,700 |
| 2024-08-19 | 3.280 | 3.310 | 3.210 | 3.300 | 3.300 | 3,990,100 |
| 2024-08-16 | 3.380 | 3.400 | 3.280 | 3.280 | 3.280 | 3,949,400 |
| 2024-08-15 | 3.340 | 3.400 | 3.300 | 3.370 | 3.370 | 5,098,580 |
| 2024-08-14 | 3.360 | 3.400 | 3.330 | 3.330 | 3.330 | 2,828,100 |
| 2024-08-13 | 3.350 | 3.380 | 3.280 | 3.380 | 3.380 | 3,085,900 |
| 2024-08-12 | 3.440 | 3.480 | 3.350 | 3.360 | 3.360 | 5,841,700 |
| 2024-08-09 | 3.390 | 3.540 | 3.360 | 3.470 | 3.470 | 9,031,000 |
| 2024-08-08 | 3.340 | 3.450 | 3.330 | 3.400 | 3.400 | 5,902,780 |
| 2024-08-07 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 3,512,600 |
| 2024-08-06 | 3.350 | 3.390 | 3.320 | 3.380 | 3.380 | 5,960,000 |
| 2024-08-05 | 3.350 | 3.420 | 3.310 | 3.350 | 3.350 | 6,681,900 |
| 2024-08-02 | 3.350 | 3.390 | 3.320 | 3.360 | 3.360 | 5,502,900 |
| 2024-08-01 | 3.330 | 3.390 | 3.310 | 3.350 | 3.350 | 6,306,621 |
| 2024-07-31 | 3.250 | 3.350 | 3.230 | 3.340 | 3.340 | 6,747,800 |
| 2024-07-30 | 3.190 | 3.260 | 3.170 | 3.260 | 3.260 | 5,543,060 |
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.