Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.630	4.630	4.550	4.580	4.580	3,090,000
2022-05-31	4.390	4.600	4.390	4.600	4.600	8,722,156
2022-05-30	4.300	4.500	4.280	4.470	4.470	7,122,450
2022-05-27	4.280	4.290	4.230	4.280	4.280	1,890,895
2022-05-26	4.200	4.280	4.130	4.250	4.250	4,727,894
2022-05-25	4.160	4.210	4.160	4.180	4.180	2,076,388
2022-05-24	4.260	4.290	4.110	4.160	4.160	3,994,000
2022-05-23	4.390	4.390	4.210	4.260	4.260	3,984,860
2022-05-20	4.450	4.490	4.270	4.310	4.310	6,762,631
2022-05-19	4.250	4.510	4.160	4.410	4.410	7,031,960
2022-05-18	4.310	4.310	4.180	4.270	4.270	4,752,000
2022-05-17	4.220	4.290	4.130	4.290	4.290	4,398,000
2022-05-16	4.200	4.200	4.120	4.130	4.130	2,543,812
2022-05-13	4.080	4.140	4.050	4.120	4.120	4,565,860
2022-05-12	4.040	4.140	4.030	4.080	4.080	7,041,691
2022-05-11	4.040	4.180	4.030	4.040	4.040	5,272,058
2022-05-10	4.100	4.100	3.960	4.040	4.040	4,153,536
2022-05-06	4.280	4.280	4.100	4.100	4.100	3,137,592
2022-05-05	4.450	4.450	4.300	4.300	4.300	1,706,000
2022-05-04	4.500	4.500	4.350	4.400	4.400	2,219,098
2022-05-03	4.460	4.530	4.350	4.450	4.450	3,639,744
2022-04-29	4.240	4.340	4.170	4.330	4.330	3,755,436
2022-04-28	4.350	4.350	4.150	4.240	4.240	3,489,088
2022-04-27	4.190	4.270	4.070	4.260	4.260	3,952,216
2022-04-26	4.290	4.290	4.100	4.130	4.130	4,942,800
2022-04-25	4.340	4.340	4.120	4.190	4.190	4,386,155
2022-04-22	4.370	4.400	4.260	4.340	4.340	2,398,598
2022-04-21	4.500	4.530	4.370	4.380	4.380	4,506,064
2022-04-20	4.610	4.620	4.450	4.500	4.500	5,290,000
2022-04-19	4.660	4.670	4.510	4.530	4.530	1,896,000
2022-04-14	4.530	4.740	4.530	4.680	4.680	5,544,000
2022-04-13	4.440	4.530	4.390	4.490	4.490	4,679,422
2022-04-12	4.230	4.440	4.150	4.410	4.410	5,742,232
2022-04-11	4.450	4.490	4.180	4.210	4.210	8,361,980
2022-04-08	4.520	4.550	4.440	4.510	4.510	3,366,233
2022-04-07	4.640	4.660	4.460	4.540	4.540	8,613,796
2022-04-06	4.570	4.690	4.490	4.660	4.660	6,017,188
2022-04-04	4.670	4.740	4.570	4.690	4.690	5,136,002
2022-04-01	4.590	4.630	4.490	4.630	4.630	3,064,650
2022-03-31	4.510	4.650	4.510	4.590	4.590	10,335,559
2022-03-30	4.500	4.670	4.500	4.640	4.640	6,243,356
2022-03-29	4.610	4.620	4.490	4.530	4.530	6,280,000
2022-03-28	4.520	4.600	4.340	4.540	4.540	6,116,000
2022-03-25	4.470	4.580	4.350	4.450	4.450	9,786,000
2022-03-24	4.300	4.470	4.300	4.410	4.410	5,884,000
2022-03-23	4.400	4.460	4.360	4.410	4.410	6,383,520
2022-03-22	4.300	4.370	4.220	4.360	4.360	10,922,000
2022-03-21	4.320	4.380	4.220	4.350	4.350	14,802,567
2022-03-18	4.250	4.350	4.130	4.290	4.290	17,564,000
2022-03-17	4.030	4.310	4.000	4.280	4.280	29,973,000
2022-03-16	4.000	4.010	3.800	3.900	3.900	45,883,363
2022-03-15	4.050	4.170	3.830	3.870	3.870	17,872,309
2022-03-14	4.600	4.640	4.180	4.220	4.220	13,821,348
2022-03-11	4.740	4.790	4.430	4.720	4.720	13,269,287
2022-03-10	4.740	4.830	4.630	4.760	4.760	12,239,682
2022-03-09	4.670	4.730	4.600	4.600	4.600	9,039,195
2022-03-08	4.760	4.850	4.590	4.610	4.610	8,034,485
2022-03-07	4.980	5.030	4.750	4.760	4.760	11,575,530
2022-03-04	5.060	5.120	4.960	5.090	5.090	8,912,281
2022-03-03	4.970	5.160	4.970	5.140	5.140	6,390,000

← NewerPage 19 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.