Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.120	3.120	3.010	3.050	3.050	12,439,810
2023-11-15	3.300	3.350	3.050	3.120	3.120	23,964,000
2023-11-14	3.250	3.330	3.250	3.290	3.290	13,835,875
2023-11-13	3.160	3.260	3.160	3.230	3.230	6,143,270
2023-11-10	3.230	3.230	3.090	3.170	3.170	3,987,533
2023-11-09	3.230	3.290	3.180	3.230	3.230	7,092,000
2023-11-08	3.070	3.260	3.070	3.230	3.230	8,858,000
2023-11-07	3.110	3.170	3.080	3.110	3.110	4,208,000
2023-11-06	3.140	3.200	3.100	3.170	3.170	7,590,000
2023-11-03	2.840	3.170	2.840	3.140	3.140	16,186,947
2023-11-02	2.860	2.870	2.800	2.860	2.860	9,823,000
2023-11-01	2.880	2.910	2.810	2.810	2.810	6,907,500
2023-10-31	2.890	2.970	2.860	2.880	2.880	7,566,207
2023-10-30	2.830	2.890	2.830	2.890	2.890	8,552,000
2023-10-27	2.760	2.870	2.740	2.830	2.830	9,908,849
2023-10-26	2.780	2.810	2.710	2.760	2.760	6,166,000
2023-10-25	2.810	2.880	2.730	2.780	2.780	12,924,350
2023-10-24	2.870	2.880	2.760	2.780	2.780	12,856,000
2023-10-20	2.920	2.990	2.780	2.870	2.870	11,942,000
2023-10-19	3.030	3.030	2.900	2.960	2.960	15,588,000
2023-10-18	3.150	3.150	2.970	3.030	3.030	18,914,883
2023-10-17	3.200	3.230	3.140	3.150	3.150	6,401,000
2023-10-16	3.300	3.300	3.150	3.160	3.160	8,414,522
2023-10-13	3.450	3.450	3.280	3.290	3.290	7,459,000
2023-10-12	3.380	3.510	3.380	3.450	3.450	7,149,900
2023-10-11	3.430	3.430	3.350	3.360	3.360	4,646,770
2023-10-10	3.470	3.480	3.380	3.390	3.390	3,976,000
2023-10-09	3.550	3.550	3.390	3.410	3.410	3,254,000
2023-10-06	3.490	3.490	3.430	3.460	3.460	2,596,684
2023-10-05	3.350	3.400	3.310	3.380	3.380	4,040,935
2023-10-04	3.440	3.440	3.310	3.360	3.360	5,680,849
2023-10-03	3.630	3.630	3.430	3.450	3.450	8,481,397
2023-09-29	3.540	3.680	3.530	3.630	3.630	6,161,808
2023-09-28	3.620	3.620	3.510	3.520	3.520	6,212,398
2023-09-27	3.660	3.670	3.610	3.620	3.620	4,192,292
2023-09-26	3.730	3.730	3.650	3.660	3.660	3,574,603
2023-09-25	3.610	3.710	3.600	3.660	3.660	8,160,000
2023-09-22	3.620	3.680	3.550	3.660	3.660	7,595,344
2023-09-21	3.670	3.700	3.600	3.600	3.600	9,476,000
2023-09-20	3.690	3.730	3.650	3.670	3.670	9,865,106
2023-09-19	3.740	3.740	3.670	3.690	3.690	4,900,000
2023-09-18	3.810	3.810	3.670	3.690	3.690	6,603,000
2023-09-15	3.750	3.830	3.670	3.730	3.730	9,099,807
2023-09-14	3.800	3.840	3.690	3.740	3.740	8,522,000
2023-09-13	3.860	3.860	3.760	3.800	3.800	9,244,906
2023-09-12	3.970	3.970	3.820	3.820	3.820	10,576,000
2023-09-11	3.990	4.000	3.920	3.930	3.930	3,441,215
2023-09-07	4.060	4.070	3.970	3.990	3.990	9,068,000
2023-09-06	4.100	4.140	4.010	4.110	4.110	6,884,000
2023-09-05	4.150	4.170	4.080	4.120	4.120	5,942,950
2023-09-04	4.110	4.220	4.060	4.190	4.190	9,129,925
2023-08-31	4.190	4.190	4.100	4.110	4.110	8,412,000
2023-08-30	4.280	4.280	4.090	4.180	4.180	6,728,000
2023-08-29	4.210	4.280	4.150	4.260	4.260	5,300,774
2023-08-28	4.300	4.350	4.190	4.210	4.210	5,206,000
2023-08-25	4.170	4.200	4.080	4.160	4.160	6,710,000
2023-08-24	4.230	4.240	4.150	4.170	4.170	4,715,323
2023-08-23	4.180	4.240	4.150	4.190	4.190	3,614,000
2023-08-22	4.210	4.300	4.150	4.220	4.220	5,794,000
2023-08-21	4.270	4.370	4.160	4.190	4.190	5,814,000

← NewerPage 13 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.