Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.760	0.760	0.750	0.750	0.735	20,000
2022-08-25	0.760	0.800	0.750	0.760	0.744	2,748,000
2022-08-24	0.780	0.780	0.750	0.760	0.744	126,320
2022-08-23	0.730	0.780	0.730	0.760	0.744	316,000
2022-08-22	0.790	0.800	0.740	0.750	0.735	276,000
2022-08-19	0.760	0.790	0.760	0.790	0.774	20,000
2022-08-18	0.770	0.790	0.760	0.780	0.764	64,000
2022-08-17	0.770	0.770	0.770	0.770	0.754	30,200
2022-08-16	0.770	0.770	0.770	0.770	0.754	10,000
2022-08-15	0.760	0.800	0.760	0.790	0.774	30,480
2022-08-12	0.770	0.780	0.750	0.770	0.754	641,600
2022-08-11	0.810	0.830	0.770	0.770	0.754	404,000
2022-08-10	0.780	0.900	0.770	0.840	0.823	2,908,000
2022-08-09	0.650	0.870	0.650	0.800	0.784	7,250,400
2022-08-08	0.640	0.640	0.610	0.630	0.617	72,800
2022-08-05	0.580	0.640	0.580	0.590	0.578	116,000
2022-08-04	0.600	0.600	0.600	0.600	0.588	54,000
2022-08-03	0.590	0.680	0.560	0.600	0.588	54,000
2022-08-02	0.560	0.570	0.550	0.570	0.558	64,000
2022-08-01	0.570	0.570	0.570	0.570	0.558	36,000
2022-07-29	0.570	0.570	0.570	0.570	0.558	64,000
2022-07-28	0.560	0.600	0.560	0.590	0.578	162,000
2022-07-27	0.540	0.590	0.540	0.560	0.549	45,920
2022-07-26	0.570	0.570	0.570	0.570	0.558	0
2022-07-25	0.570	0.570	0.570	0.570	0.558	0
2022-07-22	0.570	0.570	0.570	0.570	0.558	0
2022-07-21	0.570	0.570	0.570	0.570	0.558	2,000
2022-07-20	0.580	0.590	0.560	0.560	0.549	273,600
2022-07-19	0.570	0.570	0.560	0.560	0.549	18,000
2022-07-18	0.560	0.560	0.560	0.560	0.549	38,000
2022-07-15	0.560	0.570	0.530	0.560	0.549	102,000
2022-07-14	0.590	0.590	0.570	0.570	0.558	90,000
2022-07-13	0.570	0.570	0.570	0.570	0.558	0
2022-07-12	0.580	0.580	0.570	0.570	0.558	74,000
2022-07-11	0.560	0.580	0.560	0.580	0.568	59,200
2022-07-08	0.580	0.590	0.580	0.590	0.578	160,000
2022-07-07	0.540	0.580	0.530	0.570	0.558	142,000
2022-07-06	0.550	0.550	0.520	0.550	0.539	101,471
2022-07-05	0.560	0.560	0.530	0.540	0.529	362,000
2022-07-04	0.550	0.560	0.540	0.560	0.549	234,000
2022-06-30	0.580	0.580	0.560	0.560	0.549	69,600
2022-06-29	0.580	0.580	0.580	0.580	0.568	34,080
2022-06-28	0.580	0.610	0.550	0.580	0.568	530,800
2022-06-27	0.610	0.620	0.600	0.610	0.598	690,000
2022-06-24	0.610	0.610	0.600	0.600	0.588	164,400
2022-06-23	0.550	0.600	0.550	0.600	0.588	464,000
2022-06-22	0.550	0.560	0.550	0.560	0.549	60,000
2022-06-21	0.560	0.580	0.540	0.580	0.568	176,800
2022-06-20	0.560	0.560	0.560	0.560	0.549	24,000
2022-06-17	0.560	0.560	0.560	0.560	0.549	0
2022-06-16	0.570	0.570	0.560	0.560	0.549	130,000
2022-06-15	0.580	0.600	0.530	0.560	0.549	134,000
2022-06-14	0.590	0.590	0.580	0.580	0.568	76,000
2022-06-13	0.580	0.580	0.580	0.580	0.568	240
2022-06-10	0.530	0.590	0.520	0.580	0.568	306,000
2022-06-09	0.550	0.560	0.550	0.560	0.549	56,000
2022-06-08	0.550	0.560	0.550	0.560	0.549	132,000
2022-06-07	0.520	0.530	0.520	0.530	0.519	34,800
2022-06-06	0.540	0.540	0.530	0.530	0.519	40,000
2022-06-02	0.560	0.560	0.550	0.550	0.539	11,200

← NewerPage 18 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.