Beijing Capital Jiaye Ppty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.460	2.460	2.420	2.420	2.071	28,800
2023-06-27	2.500	2.500	2.460	2.460	2.105	84,000
2023-06-26	2.510	2.530	2.460	2.460	2.105	72,000
2023-06-23	2.550	2.550	2.300	2.550	2.182	400
2023-06-20	2.570	2.580	2.570	2.570	2.199	23,200
2023-06-19	2.610	2.610	2.600	2.600	2.225	400
2023-06-16	2.670	2.680	2.640	2.640	2.259	10,000
2023-06-15	2.670	2.670	2.670	2.670	2.285	15,600
2023-06-12	2.700	2.700	2.700	2.700	2.310	400
2023-06-09	2.700	2.700	2.700	2.700	2.310	400
2023-06-07	2.900	2.900	2.800	2.800	2.396	10,000
2023-06-06	2.900	2.900	2.900	2.900	2.482	400
2023-06-01	2.920	2.920	2.910	2.910	2.490	400
2023-05-29	2.960	2.960	2.920	2.960	2.533	400
2023-05-18	2.980	2.980	2.980	2.980	2.550	400
2023-05-17	2.950	2.980	2.950	2.980	2.550	9,600
2023-05-16	3.600	3.600	2.560	2.980	2.550	16,000
2023-05-15	3.530	3.530	3.530	3.530	2.810	400
2023-05-05	3.430	3.440	3.430	3.430	2.730	3,200
2023-05-04	3.280	3.280	3.280	3.280	2.611	800
2023-05-03	3.290	3.290	3.280	3.280	2.611	800
2023-04-27	3.280	3.280	3.280	3.280	2.611	400
2023-04-26	3.250	3.250	3.250	3.250	2.587	16,800
2023-04-17	3.110	3.180	3.110	3.180	2.531	800
2023-04-14	3.070	3.100	3.070	3.100	2.467	400
2023-04-06	3.040	3.040	3.040	3.040	2.420	400
2023-03-29	3.020	3.020	3.020	3.020	2.404	400
2023-03-24	3.020	3.020	3.020	3.020	2.404	400
2023-03-23	3.020	3.020	3.020	3.020	2.404	400
2023-03-21	3.020	3.020	3.020	3.020	2.404	400
2023-03-20	3.020	3.020	3.020	3.020	2.404	4,800
2023-03-13	3.150	3.150	3.000	3.000	2.388	5,200
2023-03-09	3.150	3.150	3.150	3.150	2.507	400
2023-03-02	3.070	3.070	3.070	3.070	2.444	400
2023-02-22	3.070	3.070	3.070	3.070	2.444	1,200
2023-02-21	3.050	3.090	3.050	3.070	2.444	6,400
2023-02-15	3.040	3.050	3.040	3.050	2.428	1,600
2023-02-14	3.100	3.100	3.100	3.100	2.467	2,400
2023-02-06	3.000	3.200	3.000	3.200	2.547	1,200
2023-01-31	3.000	3.000	3.000	3.000	2.388	5,200
2023-01-26	3.010	3.010	3.010	3.010	2.396	400
2023-01-16	3.020	3.020	3.020	3.020	2.404	10,000
2023-01-10	3.080	3.080	3.070	3.080	2.452	4,800
2022-12-30	3.150	3.150	3.150	3.150	2.507	400
2022-12-29	3.150	3.150	3.150	3.150	2.507	18,800
2022-12-28	3.150	3.150	3.150	3.150	2.507	400
2022-12-21	3.160	3.160	3.100	3.100	2.467	10,000
2022-12-15	3.170	3.170	3.170	3.170	2.523	400
2022-12-09	3.010	3.170	3.010	3.170	2.523	6,800
2022-12-08	2.950	3.010	2.950	3.010	2.396	800
2022-12-06	2.870	2.870	2.870	2.870	2.284	400
2022-12-05	2.780	2.870	2.780	2.870	2.284	10,000
2022-12-02	2.780	2.780	2.770	2.770	2.205	1,600
2022-12-01	2.730	2.780	2.730	2.780	2.213	8,800
2022-11-30	2.720	2.720	2.720	2.720	2.165	400
2022-11-29	2.720	2.720	2.720	2.720	2.165	2,000
2022-11-28	2.720	2.720	2.720	2.720	2.165	400
2022-11-25	2.720	2.720	2.720	2.720	2.165	2,400
2022-11-24	2.720	2.720	2.720	2.720	2.165	400
2022-11-23	2.710	2.710	2.710	2.710	2.157	19,600

← NewerPage 12 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.