Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.770	2.780	2.660	2.690	2.690	22,578,000
2024-05-14	2.810	2.840	2.750	2.760	2.760	5,470,000
2024-05-13	2.840	2.840	2.750	2.810	2.810	10,101,000
2024-05-10	2.800	2.910	2.720	2.840	2.840	23,595,096
2024-05-09	2.610	2.820	2.610	2.750	2.750	20,646,158
2024-05-08	2.630	2.630	2.560	2.610	2.610	10,704,000
2024-05-07	2.670	2.700	2.600	2.620	2.620	5,871,000
2024-05-06	2.640	2.700	2.620	2.660	2.660	11,862,000
2024-05-03	2.700	2.750	2.630	2.720	2.720	6,965,700
2024-05-02	2.500	2.730	2.500	2.700	2.700	14,695,623
2024-04-30	2.530	2.570	2.450	2.500	2.500	10,556,000
2024-04-29	2.500	2.590	2.500	2.540	2.540	14,164,000
2024-04-26	2.430	2.530	2.430	2.500	2.500	15,760,000
2024-04-25	2.410	2.460	2.380	2.420	2.420	6,806,000
2024-04-24	2.370	2.440	2.340	2.430	2.430	5,846,000
2024-04-23	2.340	2.400	2.340	2.350	2.350	4,466,000
2024-04-22	2.310	2.390	2.310	2.350	2.350	4,180,000
2024-04-19	2.360	2.360	2.300	2.310	2.310	4,604,000
2024-04-18	2.340	2.420	2.330	2.360	2.360	7,600,000
2024-04-17	2.340	2.360	2.310	2.340	2.340	5,728,000
2024-04-16	2.410	2.410	2.310	2.320	2.320	10,320,816
2024-04-15	2.400	2.430	2.360	2.410	2.410	6,894,000
2024-04-12	2.500	2.540	2.410	2.430	2.430	6,992,000
2024-04-11	2.530	2.540	2.480	2.500	2.500	6,048,000
2024-04-10	2.470	2.570	2.470	2.560	2.560	10,681,210
2024-04-09	2.430	2.520	2.430	2.480	2.480	5,920,000
2024-04-08	2.420	2.460	2.410	2.430	2.430	8,792,000
2024-04-05	2.490	2.490	2.390	2.410	2.410	4,102,000
2024-04-03	2.420	2.500	2.410	2.490	2.490	9,437,090
2024-04-02	2.390	2.450	2.390	2.440	2.440	11,210,268
2024-03-28	2.340	2.400	2.300	2.370	2.370	6,962,000
2024-03-27	2.380	2.380	2.330	2.340	2.340	9,783,668
2024-03-26	2.420	2.420	2.360	2.380	2.380	6,726,000
2024-03-25	2.440	2.490	2.400	2.400	2.400	8,788,000
2024-03-22	2.490	2.500	2.410	2.440	2.440	13,506,000
2024-03-21	2.470	2.530	2.470	2.490	2.490	9,922,080
2024-03-20	2.470	2.480	2.420	2.470	2.470	7,492,000
2024-03-19	2.530	2.530	2.450	2.460	2.460	8,370,000
2024-03-18	2.500	2.570	2.500	2.530	2.530	6,702,293
2024-03-15	2.500	2.530	2.470	2.510	2.510	8,517,060
2024-03-14	2.600	2.620	2.510	2.520	2.520	11,093,900
2024-03-13	2.610	2.640	2.560	2.570	2.570	14,071,535
2024-03-12	2.430	2.610	2.430	2.610	2.610	21,983,685
2024-03-11	2.370	2.430	2.370	2.420	2.420	7,511,390
2024-03-08	2.400	2.450	2.380	2.380	2.380	8,695,105
2024-03-07	2.360	2.410	2.360	2.390	2.390	12,276,000
2024-03-06	2.380	2.410	2.340	2.360	2.360	8,130,000
2024-03-05	2.400	2.420	2.360	2.370	2.370	11,520,560
2024-03-04	2.500	2.500	2.320	2.440	2.440	34,634,739
2024-03-01	2.570	2.570	2.480	2.550	2.550	8,602,738
2024-02-29	2.460	2.580	2.460	2.530	2.530	13,506,317
2024-02-28	2.580	2.590	2.470	2.470	2.470	11,855,264
2024-02-27	2.510	2.560	2.480	2.550	2.550	13,599,264
2024-02-26	2.530	2.580	2.480	2.500	2.500	10,132,000
2024-02-23	2.550	2.600	2.510	2.540	2.540	11,032,000
2024-02-22	2.520	2.550	2.470	2.540	2.540	11,918,000
2024-02-21	2.440	2.550	2.420	2.520	2.520	19,902,000
2024-02-20	2.380	2.450	2.360	2.430	2.430	10,476,000
2024-02-19	2.480	2.520	2.360	2.370	2.370	17,158,000
2024-02-16	2.280	2.520	2.280	2.520	2.520	8,702,000

← NewerPage 11 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.