BEH Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.170 | 6.200 | 5.760 | 5.760 | 5.760 | 9,698,800 |
| 2026-10-21 | 6.140 | 6.230 | 6.040 | 6.140 | 6.140 | 12,970,100 |
| 2026-10-20 | 5.940 | 6.090 | 5.900 | 6.040 | 6.040 | 8,218,785 |
| 2026-10-19 | 6.120 | 6.120 | 5.740 | 5.980 | 5.980 | 13,452,785 |
| 2026-10-16 | 6.210 | 6.380 | 6.060 | 6.130 | 6.130 | 12,902,710 |
| 2026-10-15 | 6.220 | 6.260 | 6.050 | 6.100 | 6.100 | 11,681,400 |
| 2026-10-14 | 6.590 | 6.640 | 6.350 | 6.400 | 6.400 | 9,204,500 |
| 2026-10-13 | 6.430 | 6.700 | 6.140 | 6.610 | 6.610 | 13,899,200 |
| 2026-10-12 | 6.700 | 6.760 | 6.420 | 6.480 | 6.480 | 9,428,300 |
| 2026-10-09 | 6.650 | 6.900 | 6.290 | 6.720 | 6.720 | 15,820,900 |
| 2026-10-08 | 6.830 | 7.090 | 6.620 | 6.710 | 6.710 | 12,835,900 |
| 2026-09-30 | 6.970 | 7.000 | 6.460 | 6.940 | 6.940 | 20,920,504 |
| 2026-09-29 | 6.900 | 7.160 | 6.760 | 7.100 | 7.100 | 15,716,600 |
| 2026-09-28 | 6.940 | 7.000 | 6.660 | 6.780 | 6.780 | 10,278,100 |
| 2026-09-24 | 6.990 | 7.090 | 6.880 | 6.920 | 6.920 | 14,645,800 |
| 2026-09-23 | 7.230 | 7.380 | 6.980 | 7.020 | 7.020 | 17,544,600 |
| 2026-09-22 | 7.220 | 7.290 | 7.060 | 7.160 | 7.160 | 12,149,791 |
| 2026-09-21 | 6.960 | 7.310 | 6.840 | 7.260 | 7.260 | 15,637,200 |
| 2026-09-18 | 6.830 | 7.000 | 6.820 | 6.960 | 6.960 | 9,461,201 |
| 2026-09-17 | 6.770 | 6.860 | 6.680 | 6.820 | 6.820 | 7,789,918 |
| 2026-09-16 | 6.600 | 6.840 | 6.590 | 6.790 | 6.790 | 9,889,000 |
| 2026-09-15 | 7.040 | 7.080 | 6.670 | 6.700 | 6.700 | 13,515,800 |
| 2026-09-14 | 7.020 | 7.170 | 6.960 | 7.080 | 7.080 | 11,837,000 |
| 2026-09-11 | 7.280 | 7.400 | 6.880 | 7.100 | 7.100 | 22,091,100 |
| 2026-09-10 | 7.560 | 7.600 | 7.320 | 7.420 | 7.420 | 19,025,400 |
| 2026-09-09 | 7.960 | 8.050 | 7.550 | 7.600 | 7.600 | 33,468,160 |
| 2026-09-08 | 7.980 | 8.300 | 7.910 | 7.990 | 7.990 | 46,318,625 |
| 2026-09-07 | 7.210 | 8.010 | 7.210 | 8.010 | 8.010 | 23,546,265 |
| 2026-09-04 | 7.100 | 7.710 | 7.100 | 7.280 | 7.280 | 24,929,560 |
| 2026-09-03 | 7.300 | 7.320 | 7.100 | 7.100 | 7.100 | 12,418,800 |
| 2026-09-02 | 7.280 | 7.500 | 7.000 | 7.300 | 7.300 | 22,879,360 |
| 2026-09-01 | 7.120 | 7.450 | 7.120 | 7.330 | 7.330 | 20,366,360 |
| 2026-08-31 | 7.880 | 8.160 | 7.280 | 7.380 | 7.380 | 37,943,185 |
| 2026-08-28 | 7.580 | 7.980 | 7.490 | 7.790 | 7.790 | 13,745,401 |
| 2026-08-27 | 7.330 | 7.590 | 7.300 | 7.530 | 7.530 | 11,514,200 |
| 2026-08-26 | 7.750 | 7.770 | 7.400 | 7.420 | 7.420 | 14,699,100 |
| 2026-08-25 | 7.230 | 7.850 | 7.160 | 7.730 | 7.730 | 13,922,510 |
| 2026-08-24 | 7.380 | 7.590 | 7.130 | 7.320 | 7.320 | 9,633,900 |
| 2026-08-21 | 7.350 | 7.590 | 7.130 | 7.480 | 7.480 | 10,607,600 |
| 2026-08-20 | 7.380 | 7.560 | 7.260 | 7.400 | 7.400 | 11,528,350 |
| 2026-08-19 | 7.650 | 7.740 | 7.240 | 7.280 | 7.280 | 13,705,300 |
| 2026-08-18 | 7.960 | 8.010 | 7.670 | 7.770 | 7.770 | 15,513,550 |
| 2026-08-17 | 7.220 | 8.000 | 7.220 | 7.880 | 7.880 | 22,879,460 |
| 2026-08-14 | 7.500 | 7.510 | 7.180 | 7.310 | 7.310 | 17,595,021 |
| 2026-08-13 | 7.890 | 7.950 | 7.480 | 7.510 | 7.510 | 27,616,600 |
| 2026-08-12 | 7.690 | 8.430 | 7.640 | 7.980 | 7.980 | 34,430,285 |
| 2026-08-11 | 7.490 | 7.890 | 7.320 | 7.750 | 7.750 | 19,902,600 |
| 2026-08-10 | 7.700 | 7.780 | 7.150 | 7.490 | 7.490 | 18,893,650 |
| 2026-08-07 | 7.310 | 7.350 | 6.960 | 7.260 | 7.260 | 11,962,400 |
| 2026-08-06 | 7.080 | 7.300 | 6.990 | 7.240 | 7.240 | 14,279,600 |
| 2026-08-05 | 6.710 | 7.120 | 6.710 | 7.080 | 7.080 | 16,840,650 |
| 2026-08-04 | 6.840 | 6.860 | 6.610 | 6.700 | 6.700 | 15,134,000 |
| 2026-08-03 | 6.690 | 6.810 | 6.410 | 6.700 | 6.700 | 24,935,220 |
| 2026-07-31 | 5.940 | 6.530 | 5.940 | 6.530 | 6.530 | 9,102,200 |
| 2026-07-30 | 6.220 | 6.390 | 5.920 | 5.940 | 5.940 | 11,658,400 |
| 2026-07-29 | 6.310 | 6.470 | 6.120 | 6.250 | 6.250 | 15,280,500 |
| 2026-07-28 | 6.650 | 6.770 | 6.370 | 6.410 | 6.410 | 13,428,300 |
| 2026-07-27 | 6.230 | 6.650 | 6.150 | 6.620 | 6.620 | 15,551,500 |
| 2026-07-24 | 6.620 | 6.740 | 6.250 | 6.270 | 6.270 | 14,478,800 |
| 2026-07-23 | 6.200 | 6.590 | 6.200 | 6.560 | 6.560 | 14,075,580 |
Page 1 of 5 · 243 trading daysOlder →
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.