Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	5.000	5.070	4.970	4.990	4.990	4,403,000
2022-08-25	5.000	5.000	4.920	4.970	4.970	1,639,800
2022-08-24	4.950	5.000	4.870	4.940	4.940	3,228,000
2022-08-23	4.840	4.950	4.750	4.920	4.920	2,807,695
2022-08-22	4.740	4.830	4.740	4.810	4.810	1,843,759
2022-08-19	4.750	4.770	4.720	4.760	4.760	1,112,000
2022-08-18	4.780	4.820	4.700	4.750	4.750	1,252,041
2022-08-17	4.780	4.870	4.740	4.850	4.850	2,193,000
2022-08-16	4.790	4.830	4.730	4.780	4.780	2,258,000
2022-08-15	4.780	4.830	4.710	4.770	4.770	1,838,000
2022-08-12	4.760	4.820	4.730	4.780	4.780	1,728,000
2022-08-11	4.650	4.790	4.610	4.730	4.730	3,243,172
2022-08-10	4.620	4.620	4.550	4.620	4.620	2,467,000
2022-08-09	4.570	4.620	4.510	4.590	4.590	1,801,979
2022-08-08	4.580	4.660	4.510	4.540	4.540	1,224,000
2022-08-05	4.620	4.650	4.520	4.560	4.560	1,983,572
2022-08-04	4.480	4.590	4.480	4.550	4.550	2,071,357
2022-08-03	4.590	4.700	4.510	4.560	4.560	2,957,834
2022-08-02	4.860	4.860	4.500	4.600	4.600	4,990,241
2022-08-01	4.770	4.800	4.600	4.760	4.760	3,918,917
2022-07-29	4.960	4.960	4.610	4.620	4.620	5,070,073
2022-07-28	4.800	4.930	4.710	4.920	4.920	3,542,502
2022-07-27	4.760	4.820	4.760	4.800	4.800	2,195,073
2022-07-26	4.880	4.900	4.830	4.860	4.860	2,056,000
2022-07-25	4.850	4.890	4.800	4.850	4.850	1,458,000
2022-07-22	4.980	5.000	4.820	4.850	4.850	2,430,000
2022-07-21	4.940	4.970	4.880	4.930	4.930	3,254,097
2022-07-20	4.810	4.950	4.810	4.890	4.890	3,276,466
2022-07-19	4.800	4.830	4.720	4.740	4.740	3,415,147
2022-07-18	4.750	4.830	4.700	4.790	4.790	2,106,024
2022-07-15	4.650	4.780	4.650	4.720	4.720	1,884,402
2022-07-14	4.760	4.830	4.680	4.820	4.820	2,384,000
2022-07-13	4.680	4.830	4.680	4.760	4.760	2,142,268
2022-07-12	4.820	4.820	4.650	4.680	4.680	2,805,064
2022-07-11	4.890	4.940	4.780	4.840	4.840	3,227,335
2022-07-08	4.960	5.020	4.950	4.990	4.990	2,885,252
2022-07-07	4.940	4.960	4.810	4.950	4.950	2,754,982
2022-07-06	5.250	5.260	4.860	4.950	4.950	9,112,973
2022-07-05	5.300	5.360	5.170	5.230	5.230	5,832,296
2022-07-04	5.300	5.400	5.180	5.320	5.320	6,230,785
2022-06-30	5.160	5.410	5.120	5.350	5.350	10,083,561
2022-06-29	5.230	5.280	5.030	5.120	5.120	9,082,000
2022-06-28	4.770	5.430	4.690	5.230	5.230	23,116,000
2022-06-27	4.650	4.880	4.650	4.840	4.840	7,382,946
2022-06-24	4.580	4.640	4.500	4.640	4.640	6,076,862
2022-06-23	4.550	4.550	4.460	4.520	4.520	1,702,000
2022-06-22	4.590	4.620	4.470	4.470	4.470	1,706,000
2022-06-21	4.350	4.600	4.350	4.580	4.580	3,729,200
2022-06-20	4.280	4.430	4.280	4.410	4.410	2,546,057
2022-06-17	4.210	4.370	4.210	4.320	4.320	4,714,794
2022-06-16	4.500	4.500	4.330	4.340	4.340	5,103,980
2022-06-15	4.510	4.600	4.480	4.520	4.520	3,235,593
2022-06-14	4.420	4.530	4.400	4.500	4.500	4,159,200
2022-06-13	4.500	4.550	4.390	4.420	4.420	3,751,415
2022-06-10	4.500	4.630	4.490	4.570	4.570	5,028,835
2022-06-09	4.630	4.730	4.610	4.630	4.630	4,500,116
2022-06-08	4.560	4.660	4.540	4.630	4.630	6,522,071
2022-06-07	4.620	4.620	4.500	4.560	4.560	3,044,887
2022-06-06	4.640	4.700	4.530	4.580	4.580	3,791,145
2022-06-02	4.640	4.640	4.510	4.560	4.560	2,374,000

← NewerPage 18 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.