Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.345	0.345	0.345	0.345	0.338	0
2023-02-21	0.345	0.345	0.345	0.345	0.338	40,000
2023-02-20	0.350	0.350	0.335	0.345	0.338	14,000
2023-02-17	0.350	0.350	0.350	0.350	0.343	0
2023-02-16	0.350	0.370	0.350	0.350	0.343	950,400
2023-02-15	0.340	0.350	0.330	0.350	0.343	530,000
2023-02-14	0.340	0.340	0.340	0.340	0.333	40,000
2023-02-13	0.350	0.350	0.340	0.340	0.333	22,000
2023-02-10	0.355	0.360	0.340	0.360	0.353	624,000
2023-02-09	0.360	0.360	0.360	0.360	0.353	0
2023-02-08	0.360	0.360	0.360	0.360	0.353	65,440
2023-02-07	0.365	0.365	0.360	0.360	0.353	20,000
2023-02-06	0.365	0.365	0.365	0.365	0.358	0
2023-02-03	0.360	0.365	0.355	0.365	0.358	275,200
2023-02-02	0.370	0.370	0.365	0.365	0.358	246,000
2023-02-01	0.365	0.365	0.360	0.365	0.358	64,000
2023-01-31	0.385	0.390	0.370	0.370	0.362	62,480
2023-01-30	0.385	0.385	0.385	0.385	0.377	0
2023-01-27	0.390	0.390	0.390	0.390	0.382	0
2023-01-26	0.370	0.400	0.370	0.390	0.382	596,000
2023-01-20	0.360	0.360	0.350	0.360	0.353	190,000
2023-01-19	0.360	0.360	0.355	0.360	0.353	250,000
2023-01-18	0.360	0.360	0.360	0.360	0.353	38,000
2023-01-17	0.360	0.360	0.360	0.360	0.353	0
2023-01-16	0.370	0.370	0.360	0.360	0.353	394,000
2023-01-13	0.355	0.355	0.355	0.355	0.348	78,000
2023-01-12	0.355	0.380	0.355	0.375	0.367	220,000
2023-01-11	0.340	0.345	0.340	0.345	0.338	196,000
2023-01-10	0.355	0.355	0.345	0.350	0.343	332,000
2023-01-09	0.355	0.355	0.350	0.355	0.348	32,000
2023-01-06	0.350	0.360	0.340	0.360	0.353	564,000
2023-01-05	0.350	0.355	0.350	0.355	0.348	144,000
2023-01-04	0.355	0.355	0.355	0.355	0.348	206,000
2023-01-03	0.355	0.355	0.350	0.355	0.348	141,200
2022-12-30	0.360	0.370	0.355	0.370	0.362	158,240
2022-12-29	0.355	0.355	0.350	0.355	0.348	30,000
2022-12-28	0.355	0.375	0.355	0.355	0.348	286,000
2022-12-23	0.360	0.370	0.350	0.370	0.362	14,400
2022-12-22	0.365	0.365	0.360	0.365	0.358	78,000
2022-12-21	0.360	0.380	0.360	0.370	0.362	260,000
2022-12-20	0.360	0.380	0.350	0.365	0.358	887,600
2022-12-19	0.350	0.385	0.350	0.385	0.377	552,000
2022-12-16	0.370	0.370	0.350	0.370	0.362	284,000
2022-12-15	0.375	0.375	0.370	0.370	0.362	126,000
2022-12-14	0.425	0.425	0.370	0.375	0.367	2,474,000
2022-12-13	0.425	0.425	0.425	0.425	0.416	4,000
2022-12-12	0.430	0.450	0.430	0.450	0.441	24,000
2022-12-09	0.425	0.430	0.425	0.430	0.421	82,000
2022-12-08	0.435	0.435	0.415	0.430	0.421	152,000
2022-12-07	0.435	0.450	0.435	0.450	0.441	106,000
2022-12-06	0.440	0.455	0.415	0.450	0.441	194,000
2022-12-05	0.440	0.450	0.410	0.420	0.411	126,000
2022-12-02	0.440	0.440	0.440	0.440	0.431	0
2022-12-01	0.430	0.445	0.425	0.440	0.431	74,000
2022-11-30	0.425	0.425	0.425	0.425	0.416	20,000
2022-11-29	0.415	0.415	0.415	0.415	0.407	0
2022-11-28	0.415	0.415	0.405	0.415	0.407	60,000
2022-11-25	0.420	0.420	0.420	0.420	0.411	0
2022-11-24	0.435	0.440	0.420	0.420	0.411	80,000
2022-11-23	0.415	0.420	0.405	0.420	0.411	44,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-28	0.0200 HKD

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