Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.255	0.265	0.255	0.265	2.028	2,080,000
2021-12-01	0.255	0.265	0.255	0.260	1.990	2,646,000
2021-11-30	0.255	0.265	0.250	0.265	2.028	13,775,177
2021-11-29	0.255	0.260	0.250	0.255	1.951	2,564,000
2021-11-26	0.260	0.260	0.255	0.255	1.951	2,262,000
2021-11-25	0.265	0.270	0.260	0.260	1.990	850,000
2021-11-24	0.246	0.270	0.246	0.265	2.028	7,520,000
2021-11-23	0.255	0.255	0.244	0.248	1.898	17,766,000
2021-11-22	0.260	0.260	0.255	0.255	1.951	3,352,000
2021-11-19	0.255	0.265	0.250	0.260	1.990	4,512,000
2021-11-18	0.265	0.265	0.250	0.255	1.951	11,727,425
2021-11-17	0.270	0.275	0.250	0.265	2.028	6,120,000
2021-11-16	0.275	0.280	0.270	0.270	2.066	602,000
2021-11-15	0.265	0.280	0.265	0.275	2.104	1,804,000
2021-11-12	0.265	0.275	0.265	0.265	2.028	1,762,000
2021-11-11	0.260	0.265	0.260	0.265	2.028	1,066,000
2021-11-10	0.270	0.270	0.255	0.260	1.990	5,194,000
2021-11-09	0.270	0.270	0.265	0.270	2.066	2,294,000
2021-11-08	0.270	0.270	0.265	0.270	2.066	4,636,000
2021-11-05	0.280	0.280	0.270	0.270	2.066	8,746,000
2021-11-04	0.280	0.285	0.275	0.285	2.181	2,244,029
2021-11-03	0.285	0.285	0.275	0.280	2.143	3,344,000
2021-11-02	0.280	0.290	0.275	0.285	2.181	5,200,000
2021-11-01	0.290	0.295	0.275	0.280	2.143	8,892,000
2021-10-29	0.290	0.295	0.290	0.295	2.258	1,984,000
2021-10-28	0.295	0.300	0.290	0.295	2.258	2,748,000
2021-10-27	0.300	0.300	0.285	0.290	2.219	11,652,000
2021-10-26	0.300	0.305	0.295	0.300	2.296	2,532,000
2021-10-25	0.295	0.305	0.295	0.295	2.258	4,042,000
2021-10-22	0.305	0.305	0.295	0.295	2.258	3,976,000
2021-10-21	0.305	0.310	0.300	0.300	2.296	5,174,000
2021-10-20	0.305	0.310	0.295	0.305	2.334	7,464,000
2021-10-19	0.310	0.320	0.300	0.305	2.334	11,148,000
2021-10-18	0.300	0.310	0.295	0.310	2.372	4,878,000

← NewerPage 21 of 21 · 1,234 trading days

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.