Beijing Capital International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.760 | 5.840 | 5.730 | 5.730 | 5.730 | 1,785,518 |
| 2023-05-22 | 5.670 | 5.800 | 5.670 | 5.760 | 5.760 | 2,357,809 |
| 2023-05-19 | 5.690 | 5.740 | 5.650 | 5.700 | 5.700 | 3,692,000 |
| 2023-05-18 | 5.680 | 5.800 | 5.660 | 5.690 | 5.690 | 2,087,842 |
| 2023-05-17 | 5.780 | 5.780 | 5.660 | 5.700 | 5.700 | 3,490,000 |
| 2023-05-16 | 5.850 | 5.920 | 5.760 | 5.820 | 5.820 | 1,661,000 |
| 2023-05-15 | 5.780 | 5.880 | 5.760 | 5.830 | 5.830 | 3,728,860 |
| 2023-05-12 | 5.930 | 5.940 | 5.730 | 5.780 | 5.780 | 5,310,816 |
| 2023-05-11 | 5.930 | 5.950 | 5.840 | 5.920 | 5.920 | 2,106,000 |
| 2023-05-10 | 5.840 | 5.960 | 5.840 | 5.880 | 5.880 | 2,144,186 |
| 2023-05-09 | 5.940 | 6.050 | 5.860 | 5.910 | 5.910 | 3,567,259 |
| 2023-05-08 | 5.980 | 6.150 | 5.830 | 5.930 | 5.930 | 6,821,012 |
| 2023-05-05 | 6.090 | 6.240 | 5.980 | 6.030 | 6.030 | 6,167,670 |
| 2023-05-04 | 5.970 | 6.040 | 5.910 | 5.930 | 5.930 | 3,929,715 |
| 2023-05-03 | 6.070 | 6.070 | 5.920 | 6.000 | 6.000 | 1,540,159 |
| 2023-05-02 | 6.120 | 6.220 | 6.020 | 6.150 | 6.150 | 2,741,800 |
| 2023-04-28 | 6.020 | 6.160 | 5.980 | 6.100 | 6.100 | 8,789,513 |
| 2023-04-27 | 6.070 | 6.080 | 5.950 | 5.980 | 5.980 | 2,138,730 |
| 2023-04-26 | 5.900 | 6.090 | 5.870 | 6.050 | 6.050 | 3,981,000 |
| 2023-04-25 | 5.910 | 5.910 | 5.750 | 5.850 | 5.850 | 6,503,058 |
| 2023-04-24 | 5.910 | 5.930 | 5.860 | 5.910 | 5.910 | 3,783,556 |
| 2023-04-21 | 5.960 | 5.960 | 5.830 | 5.880 | 5.880 | 4,166,637 |
| 2023-04-20 | 5.900 | 5.970 | 5.880 | 5.920 | 5.920 | 3,279,300 |
| 2023-04-19 | 5.930 | 5.930 | 5.840 | 5.900 | 5.900 | 2,462,374 |
| 2023-04-18 | 5.900 | 5.970 | 5.790 | 5.910 | 5.910 | 3,839,764 |
| 2023-04-17 | 5.750 | 6.050 | 5.750 | 5.950 | 5.950 | 7,703,368 |
| 2023-04-14 | 5.750 | 5.820 | 5.710 | 5.790 | 5.790 | 5,798,422 |
| 2023-04-13 | 5.820 | 5.830 | 5.690 | 5.750 | 5.750 | 6,682,007 |
| 2023-04-12 | 5.930 | 5.940 | 5.730 | 5.870 | 5.870 | 9,276,000 |
| 2023-04-11 | 5.870 | 5.980 | 5.830 | 5.960 | 5.960 | 4,713,259 |
| 2023-04-06 | 5.880 | 5.960 | 5.780 | 5.850 | 5.850 | 6,434,782 |
| 2023-04-04 | 5.950 | 5.970 | 5.820 | 5.920 | 5.920 | 9,448,265 |
| 2023-04-03 | 5.780 | 5.940 | 5.760 | 5.930 | 5.930 | 6,490,782 |
| 2023-03-31 | 6.020 | 6.020 | 5.780 | 5.780 | 5.780 | 10,584,719 |
| 2023-03-30 | 5.930 | 6.090 | 5.930 | 6.040 | 6.040 | 3,009,688 |
| 2023-03-29 | 6.050 | 6.080 | 5.940 | 5.990 | 5.990 | 2,649,004 |
| 2023-03-28 | 6.020 | 6.040 | 5.950 | 5.990 | 5.990 | 3,440,140 |
| 2023-03-27 | 6.120 | 6.130 | 5.990 | 6.020 | 6.020 | 6,445,198 |
| 2023-03-24 | 6.230 | 6.300 | 6.150 | 6.180 | 6.180 | 1,988,000 |
| 2023-03-23 | 6.430 | 6.430 | 6.230 | 6.310 | 6.310 | 2,394,238 |
| 2023-03-22 | 6.250 | 6.440 | 6.110 | 6.420 | 6.420 | 8,746,742 |
| 2023-03-21 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 3,270,402 |
| 2023-03-20 | 6.290 | 6.320 | 6.110 | 6.150 | 6.150 | 6,371,999 |
| 2023-03-17 | 6.160 | 6.340 | 6.160 | 6.290 | 6.290 | 8,659,394 |
| 2023-03-16 | 6.140 | 6.190 | 6.080 | 6.150 | 6.150 | 2,182,347 |
| 2023-03-15 | 6.250 | 6.250 | 6.120 | 6.190 | 6.190 | 4,806,455 |
| 2023-03-14 | 6.380 | 6.390 | 6.080 | 6.130 | 6.130 | 7,577,948 |
| 2023-03-13 | 6.020 | 6.420 | 5.990 | 6.390 | 6.390 | 15,478,016 |
| 2023-03-10 | 5.810 | 6.100 | 5.800 | 6.040 | 6.040 | 10,734,090 |
| 2023-03-09 | 5.780 | 5.890 | 5.710 | 5.850 | 5.850 | 4,127,384 |
| 2023-03-08 | 5.840 | 5.840 | 5.620 | 5.800 | 5.800 | 6,586,000 |
| 2023-03-07 | 5.870 | 5.930 | 5.780 | 5.820 | 5.820 | 6,376,478 |
| 2023-03-06 | 5.930 | 5.990 | 5.870 | 5.890 | 5.890 | 7,539,592 |
| 2023-03-03 | 5.870 | 6.000 | 5.870 | 5.930 | 5.930 | 6,435,972 |
| 2023-03-02 | 5.830 | 5.940 | 5.830 | 5.890 | 5.890 | 4,519,401 |
| 2023-03-01 | 5.700 | 5.920 | 5.700 | 5.900 | 5.900 | 6,963,000 |
| 2023-02-28 | 5.750 | 5.870 | 5.700 | 5.740 | 5.740 | 10,833,000 |
| 2023-02-27 | 5.720 | 5.750 | 5.650 | 5.710 | 5.710 | 4,172,950 |
| 2023-02-24 | 5.810 | 5.860 | 5.710 | 5.750 | 5.750 | 4,368,037 |
| 2023-02-23 | 5.840 | 5.860 | 5.790 | 5.820 | 5.820 | 2,512,187 |
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.