Beijing Capital Jiaye Ppty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	4.450	4.460	4.450	4.460	3.401	1,200
2022-04-13	4.620	4.620	4.450	4.450	3.393	11,200
2022-04-11	4.800	4.800	4.770	4.770	3.637	13,600
2022-04-08	4.820	4.820	4.800	4.820	3.675	400
2022-04-07	4.820	4.820	4.820	4.820	3.675	800
2022-04-06	4.810	4.810	4.810	4.810	3.667	400
2022-04-04	4.760	4.810	4.760	4.810	3.667	22,800
2022-04-01	4.660	4.670	4.660	4.670	3.561	2,400
2022-03-31	4.810	4.810	4.660	4.660	3.553	1,600
2022-03-29	4.600	4.600	4.600	4.600	3.507	800
2022-03-24	4.600	4.600	4.600	4.600	3.507	1,200
2022-03-23	4.600	4.600	4.600	4.600	3.507	800
2022-03-22	4.450	4.600	4.450	4.600	3.507	4,400
2022-03-18	4.450	4.450	4.450	4.450	3.393	2,800
2022-03-17	4.360	4.450	4.360	4.450	3.393	5,600
2022-03-16	4.310	4.310	4.310	4.310	3.286	2,800
2022-03-15	4.310	4.310	4.310	4.310	3.286	36,400
2022-03-14	4.320	4.320	4.310	4.310	3.286	4,400
2022-03-11	4.320	4.330	4.310	4.320	3.294	400
2022-03-10	4.310	4.330	4.310	4.330	3.301	3,200
2022-03-09	4.300	4.310	4.300	4.300	3.279	8,800
2022-03-08	4.390	4.390	4.300	4.300	3.279	3,200
2022-03-07	4.400	4.400	4.400	4.400	3.355	400
2022-03-04	4.550	4.550	4.460	4.460	3.401	1,600
2022-03-03	4.580	4.580	4.580	4.580	3.492	800
2022-03-02	4.580	4.580	4.580	4.580	3.492	2,000
2022-03-01	4.700	4.700	4.550	4.570	3.484	15,200
2022-02-28	4.950	4.950	4.840	4.840	3.690	6,400
2022-02-25	5.300	5.300	5.100	5.100	3.889	4,800
2022-02-24	4.960	5.110	4.960	5.110	3.896	5,600
2022-02-23	5.400	5.400	5.300	5.300	4.041	2,800
2022-02-22	5.400	5.400	5.250	5.250	4.003	9,200
2022-02-21	5.290	5.290	5.290	5.290	4.033	1,600
2022-02-18	5.110	5.110	5.110	5.110	3.896	4,000
2022-02-17	4.910	5.080	4.910	5.080	3.873	3,600
2022-02-16	4.920	5.100	4.560	4.920	3.751	400
2022-02-14	4.760	4.920	4.760	4.920	3.751	2,400
2022-02-11	4.750	4.750	4.750	4.750	3.622	400
2022-02-10	4.900	5.260	4.670	4.700	3.584	37,600
2022-02-08	4.930	4.930	4.930	4.930	3.759	800
2022-02-07	4.630	4.930	4.630	4.930	3.759	800
2022-02-04	5.280	5.280	4.590	4.630	3.530	30,400
2022-01-28	5.320	5.330	5.320	5.330	4.064	8,800
2022-01-27	5.620	5.620	5.390	5.390	4.110	8,000
2022-01-26	5.300	5.880	5.300	5.880	4.483	31,600
2022-01-25	5.000	5.300	5.000	5.300	4.041	5,200
2022-01-24	5.170	5.250	4.710	5.000	3.812	35,600
2022-01-21	4.700	5.300	4.700	5.300	4.041	24,000
2022-01-20	4.350	4.700	4.350	4.700	3.584	8,800
2022-01-19	4.450	4.450	4.250	4.350	3.317	22,400
2022-01-17	4.710	4.710	4.710	4.710	3.591	1,600
2022-01-14	4.700	4.710	4.700	4.710	3.591	1,200
2022-01-13	4.710	4.710	4.710	4.710	3.591	800
2022-01-12	4.700	4.710	4.700	4.710	3.591	2,000
2022-01-11	4.740	4.740	4.720	4.720	3.599	14,800
2022-01-10	4.500	4.700	4.500	4.700	3.584	3,200
2022-01-07	4.500	4.500	4.500	4.500	3.431	1,600
2022-01-06	4.580	4.600	4.450	4.500	3.431	6,400
2022-01-05	4.580	4.580	4.580	4.580	3.492	400
2022-01-04	5.000	5.000	4.580	4.580	3.492	4,000

← NewerPage 14 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.