Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.480	2.490	2.460	2.480	2.480	3,396,830
2024-08-09	2.510	2.530	2.480	2.480	2.480	4,010,000
2024-08-08	2.500	2.500	2.430	2.470	2.470	4,955,000
2024-08-07	2.470	2.520	2.450	2.490	2.490	4,216,000
2024-08-06	2.510	2.510	2.420	2.460	2.460	5,792,000
2024-08-05	2.470	2.540	2.430	2.460	2.460	12,211,620
2024-08-02	2.500	2.530	2.500	2.510	2.510	4,638,000
2024-08-01	2.530	2.590	2.480	2.540	2.540	16,951,169
2024-07-31	2.530	2.610	2.520	2.600	2.600	5,808,000
2024-07-30	2.540	2.540	2.490	2.530	2.530	5,860,000
2024-07-29	2.580	2.620	2.550	2.550	2.550	5,060,000
2024-07-26	2.590	2.650	2.570	2.590	2.590	6,384,000
2024-07-25	2.600	2.600	2.530	2.580	2.580	7,175,000
2024-07-24	2.630	2.650	2.580	2.620	2.620	10,486,000
2024-07-23	2.690	2.700	2.620	2.650	2.650	6,104,000
2024-07-22	2.690	2.690	2.630	2.680	2.680	4,591,000
2024-07-19	2.820	2.820	2.650	2.690	2.690	15,398,205
2024-07-18	2.810	2.840	2.760	2.810	2.810	3,720,000
2024-07-17	2.780	2.860	2.770	2.810	2.810	8,502,000
2024-07-16	2.780	2.790	2.720	2.780	2.780	6,492,000
2024-07-15	2.830	2.900	2.760	2.780	2.780	9,246,000
2024-07-12	2.840	2.920	2.830	2.850	2.850	10,132,000
2024-07-11	2.720	2.830	2.680	2.800	2.800	15,666,000
2024-07-10	2.760	2.810	2.670	2.680	2.680	12,495,269
2024-07-09	2.690	2.840	2.690	2.760	2.760	18,098,000
2024-07-08	2.760	2.820	2.670	2.690	2.690	11,104,000
2024-07-05	2.740	2.770	2.630	2.730	2.730	16,856,000
2024-07-04	2.730	2.830	2.710	2.720	2.720	29,232,000
2024-07-03	2.570	2.740	2.570	2.700	2.700	10,310,341
2024-07-02	2.600	2.640	2.560	2.560	2.560	6,424,929
2024-06-28	2.580	2.620	2.560	2.580	2.580	5,406,565
2024-06-27	2.610	2.650	2.560	2.580	2.580	5,846,000
2024-06-26	2.630	2.660	2.600	2.640	2.640	4,949,831
2024-06-25	2.580	2.650	2.570	2.630	2.630	5,729,250
2024-06-24	2.600	2.600	2.530	2.590	2.590	6,882,287
2024-06-21	2.700	2.700	2.580	2.590	2.590	10,407,587
2024-06-20	2.700	2.740	2.660	2.700	2.700	8,622,747
2024-06-19	2.620	2.680	2.610	2.670	2.670	6,441,921
2024-06-18	2.620	2.680	2.590	2.610	2.610	5,968,733
2024-06-17	2.600	2.660	2.570	2.630	2.630	4,144,000
2024-06-14	2.590	2.640	2.570	2.610	2.610	4,882,000
2024-06-13	2.630	2.650	2.580	2.590	2.590	4,283,458
2024-06-12	2.610	2.630	2.570	2.620	2.620	5,818,672
2024-06-11	2.680	2.690	2.600	2.630	2.630	10,433,440
2024-06-07	2.710	2.750	2.690	2.690	2.690	5,424,000
2024-06-06	2.720	2.780	2.670	2.710	2.710	6,078,000
2024-06-05	2.780	2.800	2.710	2.710	2.710	5,572,870
2024-06-04	2.680	2.770	2.680	2.750	2.750	7,734,349
2024-06-03	2.680	2.720	2.640	2.680	2.680	6,949,000
2024-05-31	2.730	2.780	2.650	2.650	2.650	8,778,000
2024-05-30	2.750	2.770	2.700	2.710	2.710	7,994,000
2024-05-29	2.860	2.870	2.760	2.780	2.780	13,282,000
2024-05-28	2.860	2.890	2.820	2.860	2.860	6,740,000
2024-05-27	2.810	2.880	2.770	2.870	2.870	11,220,000
2024-05-24	2.860	2.880	2.780	2.810	2.810	8,862,000
2024-05-23	2.970	2.970	2.820	2.870	2.870	22,373,207
2024-05-22	2.840	3.030	2.840	2.970	2.970	29,117,000
2024-05-21	2.900	2.920	2.820	2.840	2.840	9,918,415
2024-05-20	2.800	2.930	2.800	2.920	2.920	17,686,000
2024-05-17	2.690	2.850	2.690	2.800	2.800	17,908,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-26	0.1677 HKD
2019-09-25	0.0992 HKD
2019-07-31	0.1623 HKD
2019-07-30	0.1848 HKD

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