Beijing Energy International Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.270	0.275	0.270	0.270	2.066	2,106,000
2022-03-01	0.260	0.270	0.260	0.265	2.028	2,142,000
2022-02-28	0.265	0.275	0.260	0.260	1.990	4,034,000
2022-02-25	0.265	0.280	0.265	0.270	2.066	2,736,000
2022-02-24	0.265	0.270	0.265	0.265	2.028	2,682,000
2022-02-23	0.270	0.270	0.265	0.270	2.066	2,642,000
2022-02-22	0.275	0.280	0.270	0.275	2.104	2,826,000
2022-02-21	0.275	0.280	0.275	0.275	2.104	1,340,000
2022-02-18	0.275	0.285	0.275	0.285	2.181	2,246,000
2022-02-17	0.285	0.285	0.275	0.275	2.104	2,114,000
2022-02-16	0.280	0.290	0.275	0.285	2.181	1,162,000
2022-02-15	0.285	0.290	0.270	0.280	2.143	3,006,000
2022-02-14	0.275	0.295	0.275	0.285	2.181	4,720,000
2022-02-11	0.270	0.275	0.270	0.275	2.104	1,962,000
2022-02-10	0.270	0.275	0.265	0.270	2.066	3,894,000
2022-02-09	0.265	0.270	0.265	0.270	2.066	2,028,000
2022-02-08	0.260	0.265	0.260	0.265	2.028	1,334,000
2022-02-07	0.265	0.265	0.260	0.265	2.028	1,022,000
2022-02-04	0.260	0.265	0.260	0.265	2.028	3,886,000
2022-01-31	0.260	0.260	0.255	0.260	1.990	438,000
2022-01-28	0.260	0.265	0.255	0.260	1.990	1,576,000
2022-01-27	0.255	0.265	0.255	0.260	1.990	6,180,000
2022-01-26	0.255	0.260	0.255	0.260	1.990	4,974,000
2022-01-25	0.255	0.260	0.255	0.255	1.951	6,198,000
2022-01-24	0.270	0.270	0.255	0.265	2.028	5,360,000
2022-01-21	0.265	0.270	0.255	0.270	2.066	2,006,000
2022-01-20	0.265	0.270	0.250	0.260	1.990	7,106,000
2022-01-19	0.265	0.265	0.245	0.265	2.028	9,340,000
2022-01-18	0.265	0.270	0.260	0.260	1.990	3,830,000
2022-01-17	0.265	0.270	0.265	0.265	2.028	878,000
2022-01-14	0.265	0.275	0.260	0.265	2.028	4,848,000
2022-01-13	0.270	0.280	0.260	0.265	2.028	8,212,000
2022-01-12	0.275	0.275	0.265	0.275	2.104	10,702,000
2022-01-11	0.275	0.280	0.275	0.275	2.104	1,920,000
2022-01-10	0.275	0.275	0.270	0.275	2.104	1,334,000
2022-01-07	0.280	0.280	0.270	0.280	2.143	3,734,000
2022-01-06	0.280	0.280	0.275	0.280	2.143	2,516,000
2022-01-05	0.285	0.285	0.280	0.285	2.181	3,272,000
2022-01-04	0.295	0.295	0.280	0.290	2.219	2,950,000
2022-01-03	0.295	0.295	0.285	0.295	2.258	6,764,000
2021-12-31	0.300	0.300	0.290	0.295	2.258	1,418,000
2021-12-30	0.290	0.290	0.285	0.290	2.219	1,972,000
2021-12-29	0.285	0.290	0.280	0.290	2.219	2,796,000
2021-12-28	0.285	0.295	0.285	0.290	2.219	4,038,000
2021-12-24	0.295	0.295	0.280	0.285	2.181	2,210,000
2021-12-23	0.265	0.295	0.265	0.295	2.258	13,334,000
2021-12-22	0.270	0.275	0.265	0.270	2.066	2,884,000
2021-12-21	0.265	0.270	0.265	0.270	2.066	1,692,000
2021-12-20	0.280	0.280	0.265	0.275	2.104	4,872,000
2021-12-17	0.270	0.285	0.270	0.280	2.143	8,704,000
2021-12-16	0.270	0.275	0.265	0.270	2.066	2,916,000
2021-12-15	0.265	0.280	0.265	0.270	2.066	2,580,000
2021-12-14	0.270	0.275	0.265	0.265	2.028	4,092,000
2021-12-13	0.280	0.280	0.270	0.270	2.066	3,032,000
2021-12-10	0.270	0.275	0.265	0.275	2.104	1,826,000
2021-12-09	0.260	0.275	0.255	0.275	2.104	4,952,000
2021-12-08	0.265	0.265	0.255	0.260	1.990	1,012,000
2021-12-07	0.260	0.270	0.260	0.260	1.990	1,864,000
2021-12-06	0.260	0.270	0.255	0.255	1.951	2,240,000
2021-12-03	0.265	0.270	0.260	0.270	2.066	2,522,000

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0800 HKD
2025-06-20	0.1000 HKD
2024-06-20	0.0100 HKD
2023-06-29	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.