Beijing Capital Jiaye Ppty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	3.320	3.320	3.300	3.300	2.824	20,400
2023-09-27	3.500	3.500	3.300	3.300	2.824	67,200
2023-09-26	3.330	3.380	3.300	3.320	2.841	26,000
2023-09-22	3.320	3.390	3.320	3.390	2.901	7,200
2023-09-21	3.360	3.360	3.340	3.340	2.858	28,800
2023-09-20	3.360	3.360	3.330	3.330	2.850	29,200
2023-09-19	3.420	3.420	3.370	3.370	2.884	14,800
2023-09-18	3.430	3.430	3.400	3.420	2.927	24,400
2023-09-15	3.470	3.470	3.420	3.430	2.935	31,200
2023-09-14	3.490	3.500	3.470	3.470	2.969	2,800
2023-09-13	3.570	3.570	3.470	3.470	2.969	79,600
2023-09-12	3.580	3.620	3.430	3.570	3.055	118,800
2023-09-11	3.570	3.680	3.540	3.610	3.089	172,800
2023-09-07	3.400	3.600	3.390	3.570	3.055	176,000
2023-09-06	3.180	3.380	3.160	3.360	2.875	5,183,600
2023-09-05	3.160	3.220	3.150	3.170	2.713	120,000
2023-09-04	3.220	3.230	3.140	3.140	2.687	58,000
2023-08-31	3.080	3.090	3.050	3.050	2.610	49,600
2023-08-30	3.050	3.050	3.020	3.040	2.601	40,800
2023-08-29	3.040	3.080	3.040	3.070	2.627	67,200
2023-08-28	3.100	3.170	2.960	3.010	2.576	99,600
2023-08-25	3.110	3.110	3.110	3.110	2.661	800
2023-08-24	3.000	3.250	3.000	3.110	2.661	189,600
2023-08-23	2.980	2.980	2.950	2.970	2.541	174,800
2023-08-22	2.980	2.990	2.950	2.950	2.524	128,800
2023-08-21	2.860	3.000	2.810	3.000	2.567	766,400
2023-08-18	2.900	2.900	2.820	2.840	2.430	180,000
2023-08-17	2.900	2.910	2.860	2.900	2.482	516,000
2023-08-16	2.920	2.940	2.850	2.900	2.482	328,800
2023-08-15	2.960	2.980	2.900	2.920	2.499	40,000
2023-08-14	2.880	2.980	2.880	2.940	2.516	98,000
2023-08-11	3.000	3.000	2.980	2.980	2.550	74,400
2023-08-10	3.010	3.010	3.000	3.010	2.576	68,400
2023-08-09	3.010	3.040	3.000	3.010	2.576	82,800
2023-08-08	3.130	3.130	2.890	2.940	2.516	226,000
2023-08-07	3.230	3.230	3.220	3.220	2.755	6,400
2023-08-04	3.120	3.240	3.120	3.230	2.764	254,400
2023-08-03	3.020	3.080	3.010	3.060	2.618	201,200
2023-08-02	3.010	3.040	2.920	2.980	2.550	264,400
2023-08-01	3.020	3.060	2.890	2.960	2.533	347,600
2023-07-31	2.950	3.100	2.950	3.050	2.610	534,400
2023-07-28	2.410	2.760	2.410	2.720	2.328	2,427,200
2023-07-27	2.360	2.490	2.360	2.400	2.054	2,430,800
2023-07-26	2.340	2.350	2.290	2.290	1.960	324,000
2023-07-25	2.290	2.360	2.250	2.320	1.985	1,096,800
2023-07-24	2.250	2.260	2.250	2.250	1.925	162,400
2023-07-21	2.300	2.300	2.260	2.270	1.942	32,800
2023-07-20	2.360	2.360	2.300	2.300	1.968	52,400
2023-07-19	2.300	2.350	2.260	2.350	2.011	10,000
2023-07-18	2.350	2.350	2.310	2.310	1.977	74,000
2023-07-14	2.370	2.370	2.330	2.340	2.002	270,000
2023-07-13	2.350	2.410	2.350	2.360	2.019	172,800
2023-07-12	2.360	2.360	2.350	2.350	2.011	116,400
2023-07-11	2.400	2.400	2.360	2.360	2.019	102,000
2023-07-10	2.440	2.450	2.350	2.360	2.019	32,800
2023-07-07	2.450	2.450	2.420	2.420	2.071	20,800
2023-07-06	2.450	2.450	2.440	2.440	2.088	5,200
2023-07-05	2.500	2.500	2.480	2.480	2.122	10,000
2023-07-04	2.420	2.520	2.420	2.500	2.139	84,000
2023-07-03	2.440	2.530	2.440	2.510	2.148	323,200

← NewerPage 11 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1110 HKD
2025-05-26	0.1578 HKD
2024-05-24	0.2325 HKD
2023-05-16	0.2465 HKD
2022-06-02	0.1856 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.