Beijing Capital International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.860 | 5.880 | 5.770 | 5.820 | 5.820 | 5,000,266 |
| 2023-02-21 | 5.870 | 5.970 | 5.820 | 5.880 | 5.880 | 5,073,641 |
| 2023-02-20 | 5.830 | 5.960 | 5.770 | 5.950 | 5.950 | 1,598,564 |
| 2023-02-17 | 5.910 | 5.910 | 5.740 | 5.790 | 5.790 | 7,464,490 |
| 2023-02-16 | 5.900 | 5.990 | 5.840 | 5.910 | 5.910 | 6,366,585 |
| 2023-02-15 | 6.000 | 6.000 | 5.830 | 5.900 | 5.900 | 7,120,880 |
| 2023-02-14 | 5.960 | 5.980 | 5.900 | 5.940 | 5.940 | 8,492,000 |
| 2023-02-13 | 5.830 | 5.970 | 5.800 | 5.960 | 5.960 | 4,401,393 |
| 2023-02-10 | 5.910 | 5.910 | 5.810 | 5.850 | 5.850 | 4,986,380 |
| 2023-02-09 | 5.930 | 5.950 | 5.830 | 5.920 | 5.920 | 5,706,001 |
| 2023-02-08 | 5.800 | 5.920 | 5.800 | 5.910 | 5.910 | 5,885,042 |
| 2023-02-07 | 5.800 | 5.830 | 5.660 | 5.780 | 5.780 | 34,008,265 |
| 2023-02-06 | 5.800 | 5.830 | 5.680 | 5.730 | 5.730 | 6,603,683 |
| 2023-02-03 | 5.900 | 5.910 | 5.770 | 5.860 | 5.860 | 5,104,053 |
| 2023-02-02 | 6.050 | 6.050 | 5.850 | 5.900 | 5.900 | 11,882,293 |
| 2023-02-01 | 6.100 | 6.100 | 5.830 | 6.000 | 6.000 | 9,545,860 |
| 2023-01-31 | 6.050 | 6.150 | 5.900 | 5.960 | 5.960 | 11,907,003 |
| 2023-01-30 | 6.280 | 6.310 | 5.950 | 6.010 | 6.010 | 10,268,567 |
| 2023-01-27 | 6.250 | 6.350 | 6.190 | 6.290 | 6.290 | 2,493,849 |
| 2023-01-26 | 6.280 | 6.390 | 6.170 | 6.330 | 6.330 | 9,033,335 |
| 2023-01-20 | 6.060 | 6.300 | 6.060 | 6.180 | 6.180 | 3,541,008 |
| 2023-01-19 | 6.150 | 6.280 | 6.060 | 6.150 | 6.150 | 5,939,969 |
| 2023-01-18 | 6.180 | 6.200 | 6.060 | 6.150 | 6.150 | 8,249,890 |
| 2023-01-17 | 6.210 | 6.230 | 6.090 | 6.130 | 6.130 | 7,275,460 |
| 2023-01-16 | 6.320 | 6.440 | 6.170 | 6.270 | 6.270 | 8,330,000 |
| 2023-01-13 | 6.070 | 6.360 | 6.040 | 6.310 | 6.310 | 7,901,134 |
| 2023-01-12 | 6.190 | 6.280 | 6.020 | 6.070 | 6.070 | 7,680,644 |
| 2023-01-11 | 6.400 | 6.400 | 6.030 | 6.070 | 6.070 | 15,271,611 |
| 2023-01-10 | 6.110 | 6.540 | 6.100 | 6.350 | 6.350 | 25,426,821 |
| 2023-01-09 | 6.000 | 6.130 | 5.980 | 6.110 | 6.110 | 6,441,296 |
| 2023-01-06 | 6.050 | 6.060 | 5.940 | 5.960 | 5.960 | 14,058,095 |
| 2023-01-05 | 5.980 | 6.140 | 5.920 | 6.020 | 6.020 | 20,013,116 |
| 2023-01-04 | 5.870 | 5.920 | 5.800 | 5.910 | 5.910 | 8,115,242 |
| 2023-01-03 | 5.750 | 5.840 | 5.600 | 5.800 | 5.800 | 3,459,013 |
| 2022-12-30 | 5.820 | 5.820 | 5.660 | 5.710 | 5.710 | 3,381,572 |
| 2022-12-29 | 5.720 | 5.780 | 5.560 | 5.760 | 5.760 | 8,509,000 |
| 2022-12-28 | 5.930 | 5.980 | 5.720 | 5.820 | 5.820 | 7,310,000 |
| 2022-12-23 | 5.900 | 5.960 | 5.750 | 5.820 | 5.820 | 4,411,537 |
| 2022-12-22 | 5.820 | 5.940 | 5.740 | 5.870 | 5.870 | 5,731,219 |
| 2022-12-21 | 5.670 | 5.880 | 5.670 | 5.790 | 5.790 | 6,168,000 |
| 2022-12-20 | 5.780 | 5.880 | 5.650 | 5.700 | 5.700 | 8,594,000 |
| 2022-12-19 | 5.960 | 6.110 | 5.710 | 5.770 | 5.770 | 7,070,891 |
| 2022-12-16 | 5.970 | 6.130 | 5.910 | 6.090 | 6.090 | 10,674,316 |
| 2022-12-15 | 6.030 | 6.030 | 5.820 | 5.950 | 5.950 | 7,920,381 |
| 2022-12-14 | 5.870 | 6.030 | 5.770 | 6.010 | 6.010 | 22,186,198 |
| 2022-12-13 | 5.730 | 5.940 | 5.670 | 5.810 | 5.810 | 14,373,244 |
| 2022-12-12 | 5.630 | 5.840 | 5.560 | 5.700 | 5.700 | 9,911,851 |
| 2022-12-09 | 5.710 | 5.740 | 5.490 | 5.660 | 5.660 | 13,486,917 |
| 2022-12-08 | 5.620 | 5.790 | 5.450 | 5.720 | 5.720 | 16,855,612 |
| 2022-12-07 | 5.500 | 5.900 | 5.460 | 5.510 | 5.510 | 22,399,062 |
| 2022-12-06 | 5.440 | 5.550 | 5.350 | 5.510 | 5.510 | 8,446,067 |
| 2022-12-05 | 5.100 | 5.490 | 5.040 | 5.460 | 5.460 | 21,190,460 |
| 2022-12-02 | 5.080 | 5.090 | 4.920 | 5.030 | 5.030 | 3,122,075 |
| 2022-12-01 | 5.100 | 5.250 | 5.020 | 5.080 | 5.080 | 17,443,238 |
| 2022-11-30 | 4.700 | 5.050 | 4.680 | 5.030 | 5.030 | 22,932,421 |
| 2022-11-29 | 4.460 | 4.720 | 4.420 | 4.700 | 4.700 | 10,645,140 |
| 2022-11-28 | 4.240 | 4.470 | 4.230 | 4.430 | 4.430 | 3,739,319 |
| 2022-11-25 | 4.340 | 4.390 | 4.230 | 4.330 | 4.330 | 11,752,000 |
| 2022-11-24 | 4.450 | 4.450 | 4.330 | 4.380 | 4.380 | 2,078,000 |
| 2022-11-23 | 4.400 | 4.460 | 4.340 | 4.380 | 4.380 | 4,144,899 |
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.