Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.540	0.540	0.540	0.540	0.529	0
2022-05-31	0.570	0.570	0.540	0.540	0.529	26,000
2022-05-30	0.540	0.570	0.540	0.550	0.539	50,000
2022-05-27	0.520	0.560	0.520	0.560	0.549	76,000
2022-05-26	0.570	0.570	0.550	0.560	0.549	68,074
2022-05-25	0.520	0.640	0.520	0.580	0.568	1,090,000
2022-05-24	0.530	0.550	0.500	0.530	0.519	496,000
2022-05-23	0.510	0.530	0.485	0.530	0.519	156,800
2022-05-20	0.495	0.500	0.495	0.500	0.490	48,800
2022-05-19	0.485	0.495	0.485	0.495	0.485	8,000
2022-05-18	0.500	0.500	0.490	0.495	0.485	24,000
2022-05-17	0.495	0.495	0.495	0.495	0.485	0
2022-05-16	0.495	0.495	0.495	0.495	0.485	80
2022-05-13	0.500	0.500	0.470	0.495	0.485	23,200
2022-05-12	0.520	0.520	0.485	0.500	0.490	84,000
2022-05-11	0.495	0.570	0.495	0.570	0.558	114,000
2022-05-10	0.495	0.495	0.495	0.495	0.485	16,000
2022-05-06	0.490	0.500	0.490	0.495	0.485	36,800
2022-05-05	0.490	0.490	0.490	0.490	0.480	0
2022-05-04	0.475	0.500	0.475	0.500	0.490	28,000
2022-05-03	0.470	0.470	0.470	0.470	0.460	0
2022-04-29	0.475	0.475	0.445	0.470	0.460	226,000
2022-04-28	0.460	0.480	0.460	0.470	0.460	126,000
2022-04-27	0.470	0.480	0.465	0.480	0.470	120,000
2022-04-26	0.465	0.485	0.465	0.480	0.470	259,760
2022-04-25	0.485	0.490	0.485	0.490	0.480	106,000
2022-04-22	0.485	0.490	0.470	0.490	0.480	364,000
2022-04-21	0.485	0.500	0.485	0.500	0.490	156,000
2022-04-20	0.500	0.510	0.485	0.500	0.490	202,000
2022-04-19	0.495	0.530	0.490	0.520	0.509	374,000
2022-04-14	0.510	0.510	0.510	0.510	0.500	0
2022-04-13	0.500	0.510	0.500	0.510	0.500	64,000
2022-04-12	0.485	0.500	0.485	0.500	0.490	34,000
2022-04-11	0.495	0.510	0.485	0.485	0.475	406,000
2022-04-08	0.510	0.510	0.495	0.510	0.500	366,000
2022-04-07	0.500	0.530	0.500	0.530	0.519	202,000
2022-04-06	0.500	0.520	0.490	0.520	0.509	220,000
2022-04-04	0.510	0.510	0.500	0.510	0.500	101,200
2022-04-01	0.510	0.530	0.495	0.510	0.500	416,000
2022-03-31	0.520	0.540	0.510	0.530	0.519	62,455
2022-03-30	0.520	0.530	0.520	0.520	0.509	467,760
2022-03-29	0.570	0.570	0.500	0.510	0.500	553,200
2022-03-28	0.510	0.550	0.495	0.550	0.539	810,000
2022-03-25	0.540	0.540	0.530	0.530	0.519	50,000
2022-03-24	0.530	0.530	0.530	0.530	0.519	2,800
2022-03-23	0.550	0.560	0.550	0.560	0.549	8,000
2022-03-22	0.570	0.570	0.570	0.570	0.558	0
2022-03-21	0.540	0.590	0.540	0.570	0.558	110,000
2022-03-18	0.550	0.550	0.510	0.530	0.519	28,240
2022-03-17	0.510	0.530	0.510	0.530	0.519	28,000
2022-03-16	0.520	0.530	0.485	0.500	0.490	872,000
2022-03-15	0.500	0.510	0.465	0.480	0.470	1,588,000
2022-03-14	0.530	0.540	0.530	0.530	0.519	228,000
2022-03-11	0.520	0.550	0.510	0.530	0.519	142,000
2022-03-10	0.530	0.530	0.530	0.530	0.519	44,000
2022-03-09	0.530	0.550	0.530	0.530	0.519	64,000
2022-03-08	0.570	0.570	0.520	0.520	0.509	104,000
2022-03-07	0.510	0.520	0.510	0.520	0.509	104,000
2022-03-04	0.520	0.540	0.520	0.540	0.529	20,000
2022-03-03	0.530	0.580	0.530	0.540	0.529	38,400

← NewerPage 19 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.