Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.410	4.490	4.380	4.430	4.430	7,298,472
2022-11-21	4.490	4.490	4.370	4.450	4.450	4,286,043
2022-11-18	4.640	4.660	4.520	4.560	4.560	6,277,716
2022-11-17	4.740	4.740	4.490	4.650	4.650	12,595,288
2022-11-16	4.850	4.900	4.750	4.760	4.760	6,885,040
2022-11-15	4.880	4.880	4.790	4.850	4.850	7,122,302
2022-11-14	4.950	5.090	4.830	4.890	4.890	15,271,632
2022-11-11	4.890	4.900	4.600	4.850	4.850	15,176,005
2022-11-10	4.510	4.680	4.480	4.640	4.640	6,866,368
2022-11-09	4.710	4.730	4.520	4.550	4.550	4,769,011
2022-11-08	4.750	4.800	4.610	4.710	4.710	8,912,958
2022-11-07	4.500	4.720	4.500	4.660	4.660	6,207,674
2022-11-04	4.230	4.650	4.230	4.640	4.640	10,927,778
2022-11-03	4.480	4.480	4.250	4.360	4.360	6,261,930
2022-11-02	4.330	4.540	4.260	4.500	4.500	8,336,000
2022-11-01	4.210	4.380	4.140	4.340	4.340	15,678,000
2022-10-31	4.300	4.380	4.240	4.250	4.250	7,926,800
2022-10-28	4.250	4.400	4.220	4.380	4.380	9,924,400
2022-10-27	4.220	4.320	4.220	4.300	4.300	7,178,019
2022-10-26	4.150	4.280	4.130	4.220	4.220	6,744,747
2022-10-25	3.970	4.190	3.870	4.150	4.150	11,468,930
2022-10-24	4.320	4.320	3.910	3.950	3.950	17,121,144
2022-10-21	4.300	4.370	4.260	4.320	4.320	2,880,105
2022-10-20	4.180	4.330	4.150	4.300	4.300	7,960,388
2022-10-19	4.590	4.590	4.240	4.260	4.260	4,784,348
2022-10-18	4.160	4.440	4.160	4.410	4.410	14,211,479
2022-10-17	4.000	4.180	4.000	4.150	4.150	6,062,000
2022-10-14	4.100	4.190	4.020	4.070	4.070	6,557,110
2022-10-13	4.230	4.260	4.080	4.080	4.080	4,342,124
2022-10-12	4.210	4.330	4.110	4.230	4.230	4,746,248
2022-10-11	4.330	4.330	4.200	4.210	4.210	3,952,620
2022-10-10	4.510	4.520	4.330	4.380	4.380	5,203,776
2022-10-07	4.560	4.610	4.500	4.600	4.600	3,522,139
2022-10-06	4.520	4.670	4.480	4.670	4.670	2,592,839
2022-10-05	4.210	4.540	4.210	4.530	4.530	8,171,374
2022-10-03	4.480	4.480	4.160	4.170	4.170	3,585,195
2022-09-30	4.540	4.540	4.220	4.250	4.250	6,781,304
2022-09-29	4.740	4.770	4.460	4.540	4.540	3,764,360
2022-09-28	4.730	4.780	4.680	4.740	4.740	5,832,876
2022-09-27	4.530	4.790	4.410	4.750	4.750	6,440,000
2022-09-26	4.680	4.700	4.560	4.580	4.580	3,089,955
2022-09-23	4.680	4.720	4.610	4.650	4.650	3,137,037
2022-09-22	4.780	4.790	4.660	4.680	4.680	2,399,242
2022-09-21	4.770	4.840	4.760	4.820	4.820	2,678,500
2022-09-20	4.850	4.880	4.740	4.860	4.860	3,669,366
2022-09-19	4.760	4.870	4.730	4.840	4.840	2,571,202
2022-09-16	4.830	4.900	4.810	4.810	4.810	4,430,741
2022-09-15	4.890	4.890	4.730	4.830	4.830	2,875,908
2022-09-14	4.820	4.870	4.770	4.840	4.840	3,374,264
2022-09-13	4.710	4.880	4.710	4.840	4.840	3,084,846
2022-09-09	4.640	4.730	4.640	4.720	4.720	2,358,131
2022-09-08	4.590	4.650	4.580	4.600	4.600	1,529,820
2022-09-07	4.740	4.740	4.600	4.600	4.600	3,228,000
2022-09-06	4.760	4.790	4.710	4.740	4.740	2,487,252
2022-09-05	4.740	4.790	4.710	4.720	4.720	1,568,000
2022-09-02	4.770	4.810	4.720	4.740	4.740	1,444,504
2022-09-01	4.980	4.980	4.670	4.710	4.710	4,716,000
2022-08-31	4.900	4.980	4.830	4.940	4.940	5,577,374
2022-08-30	4.990	4.990	4.920	4.960	4.960	1,989,825
2022-08-29	4.970	5.040	4.860	5.000	5.000	3,038,000

← NewerPage 17 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.