Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.435	0.435	0.435	0.435	0.426	80
2022-11-21	0.435	0.435	0.435	0.435	0.426	0
2022-11-18	0.410	0.435	0.410	0.435	0.426	12,000
2022-11-17	0.440	0.440	0.440	0.440	0.431	0
2022-11-16	0.430	0.440	0.430	0.440	0.431	55,200
2022-11-15	0.400	0.445	0.400	0.440	0.431	110,000
2022-11-14	0.430	0.475	0.425	0.435	0.426	130,000
2022-11-11	0.430	0.430	0.430	0.430	0.421	3,200
2022-11-10	0.430	0.430	0.430	0.430	0.421	0
2022-11-09	0.440	0.440	0.440	0.440	0.431	0
2022-11-08	0.410	0.440	0.410	0.440	0.431	2,000
2022-11-07	0.440	0.440	0.395	0.440	0.431	6,000
2022-11-04	0.440	0.440	0.440	0.440	0.431	0
2022-11-03	0.440	0.440	0.440	0.440	0.431	160,000
2022-11-02	0.440	0.440	0.440	0.440	0.431	0
2022-11-01	0.440	0.440	0.440	0.440	0.431	2,000
2022-10-31	0.395	0.435	0.395	0.410	0.402	12,000
2022-10-28	0.440	0.440	0.440	0.440	0.431	0
2022-10-27	0.425	0.440	0.425	0.440	0.431	2,800
2022-10-26	0.440	0.445	0.440	0.440	0.431	110,000
2022-10-25	0.445	0.445	0.445	0.445	0.436	4,000
2022-10-24	0.465	0.465	0.415	0.420	0.411	582,000
2022-10-21	0.485	0.485	0.485	0.485	0.475	0
2022-10-20	0.490	0.490	0.455	0.485	0.475	48,000
2022-10-19	0.485	0.490	0.485	0.485	0.475	55,200
2022-10-18	0.480	0.500	0.480	0.500	0.490	35,200
2022-10-17	0.500	0.500	0.495	0.500	0.490	52,000
2022-10-14	0.520	0.520	0.520	0.520	0.509	320
2022-10-13	0.510	0.520	0.500	0.520	0.509	180,000
2022-10-12	0.520	0.530	0.520	0.530	0.519	60,000
2022-10-11	0.540	0.540	0.520	0.540	0.529	74,000
2022-10-10	0.550	0.550	0.550	0.550	0.539	0
2022-10-07	0.570	0.580	0.520	0.560	0.549	57,200
2022-10-06	0.540	0.540	0.540	0.540	0.529	78,000
2022-10-05	0.540	0.570	0.540	0.540	0.529	14,960
2022-10-03	0.540	0.540	0.540	0.540	0.529	0
2022-09-30	0.540	0.540	0.540	0.540	0.529	0
2022-09-29	0.540	0.540	0.530	0.540	0.529	316,000
2022-09-28	0.540	0.540	0.540	0.540	0.529	144,000
2022-09-27	0.540	0.540	0.540	0.540	0.529	0
2022-09-26	0.540	0.540	0.540	0.540	0.529	72,000
2022-09-23	0.530	0.540	0.530	0.540	0.529	94,000
2022-09-22	0.550	0.560	0.530	0.540	0.529	298,000
2022-09-21	0.600	0.600	0.560	0.580	0.568	66,000
2022-09-20	0.580	0.600	0.570	0.600	0.588	40,000
2022-09-19	0.610	0.610	0.610	0.610	0.598	0
2022-09-16	0.610	0.610	0.610	0.610	0.598	0
2022-09-15	0.610	0.610	0.610	0.610	0.598	20,000
2022-09-14	0.620	0.620	0.580	0.610	0.598	414,000
2022-09-13	0.630	0.650	0.600	0.650	0.637	369,200
2022-09-09	0.650	0.680	0.640	0.660	0.647	36,000
2022-09-08	0.670	0.670	0.670	0.670	0.656	10,000
2022-09-07	0.660	0.670	0.630	0.670	0.656	472,400
2022-09-06	0.710	0.740	0.630	0.670	0.656	1,480,000
2022-09-05	0.760	0.760	0.650	0.710	0.696	970,000
2022-09-02	0.760	0.780	0.750	0.780	0.764	114,000
2022-09-01	0.780	0.780	0.770	0.780	0.764	218,000
2022-08-31	0.740	0.780	0.740	0.780	0.764	146,000
2022-08-30	0.760	0.760	0.750	0.750	0.735	64,000
2022-08-29	0.760	0.780	0.760	0.780	0.764	40,000

← NewerPage 17 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.