Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 4.920 | 4.920 | 4.760 | 4.760 | 3.629 | 2,400 |
| 2021-12-31 | 4.890 | 4.920 | 4.890 | 4.920 | 3.751 | 4,000 |
| 2021-12-30 | 5.250 | 5.250 | 4.920 | 4.940 | 3.767 | 8,000 |
| 2021-12-29 | 5.250 | 5.260 | 5.240 | 5.260 | 4.011 | 3,200 |
| 2021-12-28 | 5.240 | 5.420 | 5.240 | 5.250 | 4.003 | 5,600 |
| 2021-12-24 | 5.210 | 5.210 | 5.210 | 5.210 | 3.972 | 800 |
| 2021-12-23 | 6.090 | 6.090 | 4.440 | 5.200 | 3.965 | 9,600 |
| 2021-12-22 | 5.110 | 5.550 | 4.790 | 5.550 | 4.232 | 20,800 |
| 2021-12-21 | 4.730 | 4.730 | 4.510 | 4.510 | 3.439 | 7,600 |
| 2021-12-20 | 4.750 | 4.750 | 4.730 | 4.730 | 3.606 | 3,200 |
| 2021-12-17 | 4.750 | 4.750 | 4.750 | 4.750 | 3.622 | 4,000 |
| 2021-12-16 | 4.950 | 4.950 | 4.750 | 4.750 | 3.622 | 4,400 |
| 2021-12-15 | 5.350 | 5.350 | 4.930 | 4.950 | 3.774 | 14,000 |
| 2021-12-14 | 5.740 | 5.740 | 5.440 | 5.480 | 4.178 | 8,400 |
| 2021-12-13 | 5.760 | 5.760 | 5.740 | 5.750 | 4.384 | 19,600 |
| 2021-12-10 | 5.690 | 5.760 | 5.570 | 5.760 | 4.392 | 10,800 |
| 2021-12-09 | 6.380 | 6.380 | 5.610 | 5.690 | 4.338 | 57,600 |
| 2021-12-08 | 6.750 | 6.750 | 6.390 | 6.390 | 4.872 | 19,200 |
| 2021-12-07 | 6.780 | 6.810 | 6.750 | 6.750 | 5.147 | 11,600 |
| 2021-12-06 | 6.710 | 7.080 | 6.710 | 6.800 | 5.185 | 24,800 |
| 2021-12-03 | 8.270 | 8.270 | 7.500 | 7.650 | 5.833 | 60,000 |
| 2021-12-02 | 8.270 | 8.270 | 8.270 | 8.270 | 6.305 | 200,000 |
| 2021-12-01 | 8.280 | 8.380 | 8.260 | 8.270 | 6.305 | 874,000 |
| 2021-11-30 | 8.250 | 8.400 | 8.250 | 8.280 | 6.313 | 1,562,400 |
| 2021-11-29 | 7.990 | 8.250 | 7.990 | 8.250 | 6.290 | 146,000 |
| 2021-11-26 | 8.000 | 8.160 | 7.890 | 8.160 | 6.222 | 52,000 |
| 2021-11-25 | 7.940 | 8.300 | 7.530 | 8.280 | 6.313 | 242,400 |
| 2021-11-24 | 7.320 | 8.000 | 7.320 | 7.940 | 6.054 | 80,400 |
| 2021-11-23 | 7.440 | 7.720 | 7.410 | 7.580 | 5.779 | 197,600 |
| 2021-11-22 | 7.290 | 7.780 | 7.290 | 7.650 | 5.833 | 41,200 |
| 2021-11-19 | 7.350 | 7.650 | 7.090 | 7.630 | 5.817 | 107,200 |
| 2021-11-18 | 7.510 | 7.620 | 7.350 | 7.350 | 5.604 | 62,000 |
| 2021-11-17 | 7.280 | 7.510 | 7.200 | 7.510 | 5.726 | 162,800 |
| 2021-11-16 | 7.120 | 7.360 | 6.980 | 7.310 | 5.574 | 128,000 |
| 2021-11-15 | 7.000 | 7.180 | 6.660 | 7.100 | 5.413 | 150,400 |
| 2021-11-12 | 7.400 | 7.500 | 6.660 | 7.000 | 5.337 | 539,200 |
| 2021-11-11 | 8.200 | 8.200 | 7.380 | 7.400 | 5.642 | 284,400 |
| 2021-11-10 | 8.280 | 8.300 | 7.810 | 8.260 | 6.298 | 3,624,390 |
← NewerPage 15 of 15 · 878 trading days
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.