Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.990	2.990	2.910	2.910	2.910	5,658,000
2024-11-07	2.880	2.970	2.840	2.930	2.930	12,754,270
2024-11-06	2.870	2.940	2.820	2.860	2.860	9,898,000
2024-11-05	2.770	2.870	2.750	2.870	2.870	11,760,336
2024-11-04	2.770	2.810	2.740	2.780	2.780	6,566,000
2024-11-01	2.840	2.840	2.750	2.760	2.760	9,115,000
2024-10-31	2.850	2.910	2.820	2.830	2.830	8,610,000
2024-10-30	2.830	2.900	2.800	2.840	2.840	7,544,025
2024-10-29	2.850	2.900	2.810	2.840	2.840	9,347,392
2024-10-28	2.760	2.870	2.760	2.850	2.850	8,254,016
2024-10-25	2.780	2.790	2.740	2.750	2.750	7,308,000
2024-10-24	2.830	2.850	2.740	2.760	2.760	4,948,000
2024-10-23	2.840	2.890	2.810	2.830	2.830	11,556,279
2024-10-22	2.830	2.840	2.770	2.830	2.830	7,226,925
2024-10-21	2.840	2.900	2.790	2.820	2.820	17,862,221
2024-10-18	2.700	2.820	2.660	2.810	2.810	10,070,461
2024-10-17	2.750	2.820	2.680	2.700	2.700	6,865,440
2024-10-16	2.780	2.800	2.720	2.760	2.760	6,679,734
2024-10-15	2.900	2.900	2.750	2.770	2.770	14,102,000
2024-10-14	2.900	2.980	2.820	2.870	2.870	18,142,900
2024-10-10	2.920	3.000	2.860	2.930	2.930	23,715,879
2024-10-09	3.000	3.040	2.770	2.840	2.840	28,776,000
2024-10-08	3.490	3.490	2.890	2.940	2.940	63,420,271
2024-10-07	3.390	3.580	3.350	3.580	3.580	22,444,565
2024-10-04	3.280	3.300	3.130	3.300	3.300	16,365,000
2024-10-03	3.270	3.320	3.000	3.280	3.280	22,386,000
2024-10-02	2.950	3.270	2.910	3.250	3.250	25,860,000
2024-09-30	2.950	3.050	2.890	2.900	2.900	53,038,000
2024-09-27	2.810	2.910	2.790	2.890	2.890	34,141,000
2024-09-26	2.680	2.810	2.660	2.770	2.770	22,674,340
2024-09-25	2.610	2.740	2.610	2.660	2.660	25,679,752
2024-09-24	2.400	2.620	2.400	2.550	2.550	34,342,052
2024-09-23	2.350	2.430	2.350	2.370	2.370	7,878,330
2024-09-20	2.260	2.360	2.260	2.340	2.340	14,001,564
2024-09-19	2.210	2.260	2.210	2.240	2.240	7,484,000
2024-09-17	2.220	2.230	2.200	2.210	2.210	1,130,366
2024-09-16	2.160	2.210	2.130	2.200	2.200	1,834,000
2024-09-13	2.180	2.220	2.160	2.190	2.190	5,674,061
2024-09-12	2.190	2.230	2.180	2.180	2.180	4,372,998
2024-09-11	2.170	2.180	2.150	2.170	2.170	5,880,142
2024-09-10	2.220	2.220	2.150	2.170	2.170	4,126,000
2024-09-09	2.220	2.240	2.160	2.200	2.200	10,026,000
2024-09-05	2.240	2.260	2.220	2.250	2.250	3,652,000
2024-09-04	2.280	2.280	2.220	2.240	2.240	7,462,000
2024-09-03	2.260	2.290	2.230	2.260	2.260	5,198,000
2024-09-02	2.330	2.330	2.210	2.250	2.250	15,750,000
2024-08-30	2.370	2.400	2.340	2.340	2.340	18,901,500
2024-08-29	2.380	2.380	2.280	2.370	2.370	6,471,000
2024-08-28	2.350	2.410	2.320	2.340	2.340	8,132,000
2024-08-27	2.330	2.360	2.260	2.340	2.340	11,915,756
2024-08-26	2.370	2.390	2.310	2.340	2.340	7,977,000
2024-08-23	2.440	2.440	2.330	2.370	2.370	11,826,000
2024-08-22	2.480	2.480	2.420	2.440	2.440	6,140,000
2024-08-21	2.490	2.490	2.430	2.480	2.480	5,742,000
2024-08-20	2.510	2.530	2.480	2.510	2.510	3,770,000
2024-08-19	2.520	2.570	2.520	2.520	2.520	2,718,000
2024-08-16	2.510	2.550	2.510	2.520	2.520	3,442,000
2024-08-15	2.470	2.530	2.460	2.500	2.500	4,942,000
2024-08-14	2.480	2.520	2.450	2.470	2.470	4,053,000
2024-08-13	2.500	2.500	2.450	2.480	2.480	3,243,000

← NewerPage 9 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.