Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.530	0.530	0.530	0.530	0.519	50,800
2022-03-01	0.530	0.540	0.530	0.530	0.519	222,800
2022-02-28	0.550	0.560	0.540	0.560	0.549	174,000
2022-02-25	0.590	0.590	0.590	0.590	0.578	0
2022-02-24	0.600	0.600	0.590	0.590	0.578	8,000
2022-02-23	0.620	0.620	0.620	0.620	0.607	12,000
2022-02-22	0.580	0.580	0.530	0.560	0.549	430,320
2022-02-21	0.600	0.670	0.570	0.580	0.568	876,000
2022-02-18	0.590	0.600	0.580	0.600	0.588	238,000
2022-02-17	0.620	0.620	0.620	0.620	0.607	0
2022-02-16	0.640	0.640	0.620	0.620	0.607	4,000
2022-02-15	0.580	0.580	0.580	0.580	0.568	6,000
2022-02-14	0.580	0.580	0.580	0.580	0.568	400
2022-02-11	0.610	0.610	0.580	0.580	0.568	38,800
2022-02-10	0.610	0.610	0.600	0.600	0.588	94,000
2022-02-09	0.590	0.620	0.590	0.610	0.598	806,400
2022-02-08	0.570	0.590	0.550	0.550	0.539	296,000
2022-02-07	0.570	0.580	0.570	0.570	0.558	132,000
2022-02-04	0.520	0.570	0.520	0.560	0.549	132,000
2022-01-31	0.520	0.540	0.510	0.540	0.529	166,000
2022-01-28	0.530	0.530	0.500	0.520	0.509	534,000
2022-01-27	0.510	0.530	0.510	0.510	0.500	1,282,000
2022-01-26	0.530	0.560	0.530	0.540	0.529	593,600
2022-01-25	0.580	0.600	0.500	0.530	0.519	1,558,000
2022-01-24	0.610	0.640	0.580	0.580	0.568	1,438,160
2022-01-21	0.640	0.640	0.610	0.620	0.607	258,000
2022-01-20	0.620	0.640	0.600	0.630	0.617	394,000
2022-01-19	0.640	0.740	0.610	0.640	0.627	904,000
2022-01-18	0.650	0.650	0.640	0.640	0.627	266,400
2022-01-17	0.640	0.660	0.630	0.650	0.637	792,000
2022-01-14	0.640	0.660	0.640	0.640	0.627	308,000
2022-01-13	0.660	0.690	0.660	0.670	0.656	34,000
2022-01-12	0.650	0.670	0.640	0.670	0.656	442,000
2022-01-11	0.660	0.680	0.650	0.650	0.637	992,000
2022-01-10	0.670	0.700	0.670	0.690	0.676	910,000
2022-01-07	0.710	0.710	0.710	0.710	0.696	0
2022-01-06	0.700	0.710	0.700	0.710	0.696	30,000
2022-01-05	0.710	0.740	0.700	0.730	0.715	22,080
2022-01-04	0.710	0.710	0.700	0.710	0.696	276,000
2022-01-03	0.740	0.740	0.710	0.720	0.705	864,000
2021-12-31	0.770	0.770	0.760	0.760	0.744	216,000
2021-12-30	0.760	0.770	0.740	0.770	0.754	358,000
2021-12-29	0.780	0.780	0.780	0.780	0.764	12,000
2021-12-28	0.810	0.830	0.760	0.780	0.764	446,960
2021-12-24	0.800	0.800	0.790	0.790	0.774	22,000
2021-12-23	0.750	0.800	0.750	0.770	0.754	338,000
2021-12-22	0.750	0.780	0.740	0.750	0.735	38,000
2021-12-21	0.750	0.790	0.740	0.760	0.744	213,655
2021-12-20	0.780	0.780	0.740	0.750	0.735	382,000
2021-12-17	0.830	0.850	0.770	0.810	0.793	96,800
2021-12-16	0.780	0.810	0.770	0.810	0.793	90,640
2021-12-15	0.820	0.820	0.810	0.810	0.793	172,000
2021-12-14	0.830	0.830	0.770	0.800	0.784	438,000
2021-12-13	0.850	0.880	0.850	0.850	0.833	272,000
2021-12-10	0.840	0.870	0.830	0.840	0.823	234,000
2021-12-09	0.840	0.870	0.820	0.840	0.823	376,000
2021-12-08	0.810	0.850	0.800	0.830	0.813	70,000
2021-12-07	0.800	0.830	0.790	0.810	0.793	889,520
2021-12-06	0.780	0.800	0.770	0.800	0.784	176,000
2021-12-03	0.780	0.830	0.770	0.820	0.803	936,000

← NewerPage 20 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.