Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.975 | 1.975 | 1.950 | 1.950 | 1.950 | 39,200 |
| 2026-10-21 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2026-10-20 | 2.000 | 2.000 | 1.995 | 1.995 | 1.995 | 148,800 |
| 2026-10-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-15 | 2.000 | 2.005 | 2.000 | 2.000 | 2.000 | 18,000 |
| 2026-10-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-09 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 32,000 |
| 2026-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-07 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 24,000 |
| 2026-10-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-02 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 20,000 |
| 2026-09-30 | 2.090 | 2.090 | 2.000 | 2.050 | 2.050 | 45,600 |
| 2026-09-29 | 2.015 | 2.030 | 1.970 | 2.025 | 2.025 | 186,000 |
| 2026-09-28 | 1.980 | 2.010 | 1.980 | 2.000 | 2.000 | 217,600 |
| 2026-09-25 | 2.070 | 2.090 | 2.065 | 2.065 | 2.065 | 38,000 |
| 2026-09-24 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 50,800 |
| 2026-09-23 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 36,000 |
| 2026-09-22 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 38,400 |
Page 1 of 1 · 21 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.