Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.410	2.440	2.290	2.320	2.320	5,940,000
2024-02-14	2.370	2.420	2.310	2.410	2.410	6,792,750
2024-02-09	2.350	2.390	2.330	2.380	2.380	5,288,000
2024-02-08	2.310	2.460	2.310	2.450	2.450	19,648,000
2024-02-07	2.270	2.400	2.270	2.320	2.320	13,470,000
2024-02-06	2.250	2.320	2.210	2.290	2.290	13,619,615
2024-02-05	2.240	2.260	2.160	2.220	2.220	9,480,730
2024-02-02	2.290	2.330	2.200	2.240	2.240	11,164,000
2024-02-01	2.250	2.310	2.190	2.290	2.290	11,164,000
2024-01-31	2.280	2.330	2.210	2.260	2.260	12,647,656
2024-01-30	2.410	2.410	2.290	2.300	2.300	14,762,000
2024-01-29	2.280	2.470	2.280	2.410	2.410	17,130,114
2024-01-26	2.310	2.400	2.270	2.290	2.290	18,586,000
2024-01-25	2.250	2.310	2.230	2.300	2.300	12,242,000
2024-01-24	2.230	2.280	2.150	2.260	2.260	15,251,000
2024-01-23	2.090	2.230	2.050	2.210	2.210	26,970,000
2024-01-22	2.210	2.220	2.030	2.070	2.070	30,088,959
2024-01-19	2.320	2.320	2.200	2.220	2.220	18,395,850
2024-01-18	2.320	2.340	2.270	2.310	2.310	11,654,000
2024-01-17	2.480	2.480	2.310	2.320	2.320	21,639,455
2024-01-16	2.460	2.530	2.410	2.470	2.470	11,796,000
2024-01-15	2.450	2.510	2.390	2.460	2.460	11,298,000
2024-01-12	2.400	2.470	2.380	2.440	2.440	7,102,000
2024-01-11	2.420	2.440	2.360	2.400	2.400	9,031,000
2024-01-10	2.430	2.430	2.320	2.390	2.390	14,592,252
2024-01-09	2.400	2.460	2.360	2.410	2.410	9,818,000
2024-01-08	2.450	2.520	2.340	2.350	2.350	16,824,000
2024-01-05	2.390	2.470	2.380	2.440	2.440	16,043,923
2024-01-04	2.540	2.540	2.380	2.390	2.390	16,094,323
2024-01-03	2.430	2.530	2.380	2.500	2.500	24,883,042
2024-01-02	2.330	2.440	2.320	2.420	2.420	21,960,498
2023-12-29	2.330	2.380	2.280	2.290	2.290	13,614,110
2023-12-28	2.150	2.310	2.140	2.300	2.300	31,168,700
2023-12-27	2.150	2.170	2.130	2.160	2.160	24,210,443
2023-12-22	2.210	2.210	2.130	2.150	2.150	24,692,000
2023-12-21	2.190	2.230	2.140	2.200	2.200	22,558,100
2023-12-20	2.240	2.260	2.190	2.210	2.210	20,481,648
2023-12-19	2.290	2.310	2.220	2.220	2.220	19,818,000
2023-12-18	2.380	2.380	2.270	2.310	2.310	23,616,000
2023-12-15	2.380	2.440	2.370	2.380	2.380	29,632,000
2023-12-14	2.450	2.500	2.350	2.360	2.360	33,657,342
2023-12-13	2.560	2.570	2.440	2.460	2.460	18,066,000
2023-12-12	2.630	2.630	2.530	2.590	2.590	13,353,978
2023-12-11	2.680	2.680	2.590	2.630	2.630	7,439,508
2023-12-08	2.730	2.750	2.660	2.670	2.670	14,536,000
2023-12-07	2.770	2.780	2.700	2.720	2.720	7,061,000
2023-12-06	2.790	2.800	2.740	2.770	2.770	5,250,000
2023-12-05	2.830	2.830	2.730	2.760	2.760	11,416,340
2023-12-04	2.890	2.920	2.780	2.790	2.790	13,302,000
2023-12-01	2.860	2.900	2.810	2.860	2.860	30,368,949
2023-11-30	2.900	2.920	2.760	2.830	2.830	207,358,104
2023-11-29	3.010	3.070	2.890	2.890	2.890	23,968,000
2023-11-28	3.030	3.080	2.980	3.070	3.070	10,503,730
2023-11-27	3.040	3.050	2.940	3.020	3.020	8,670,000
2023-11-24	3.130	3.130	2.950	3.010	3.010	18,248,000
2023-11-23	3.040	3.130	2.930	3.130	3.130	18,833,606
2023-11-22	3.050	3.060	3.000	3.030	3.030	12,739,100
2023-11-21	3.090	3.190	3.020	3.040	3.040	9,807,890
2023-11-20	2.950	3.100	2.950	3.060	3.060	16,544,306
2023-11-17	3.050	3.050	2.900	2.950	2.950	17,161,000

← NewerPage 12 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.