Beijingwest Industries International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.760	0.800	0.760	0.780	0.764	156,000
2021-12-01	0.780	0.800	0.780	0.800	0.784	102,000
2021-11-30	0.780	0.780	0.770	0.770	0.754	125,040
2021-11-29	0.780	0.790	0.780	0.780	0.764	144,400
2021-11-26	0.780	0.790	0.780	0.780	0.764	138,000
2021-11-25	0.800	0.830	0.790	0.820	0.803	498,000
2021-11-24	0.790	0.800	0.780	0.790	0.774	290,000
2021-11-23	0.770	0.790	0.770	0.790	0.774	112,000
2021-11-22	0.800	0.830	0.780	0.780	0.764	770,000
2021-11-19	0.840	0.840	0.820	0.820	0.803	92,000
2021-11-18	0.790	0.840	0.760	0.840	0.823	690,880
2021-11-17	0.840	0.850	0.800	0.810	0.793	664,000
2021-11-16	0.800	0.880	0.790	0.830	0.813	1,196,000
2021-11-15	0.740	0.840	0.740	0.840	0.823	246,000
2021-11-12	0.800	0.810	0.770	0.790	0.774	250,000
2021-11-11	0.790	0.800	0.780	0.800	0.784	71,600
2021-11-10	0.760	0.800	0.740	0.800	0.784	352,240
2021-11-09	0.790	0.790	0.790	0.790	0.774	8,000
2021-11-08	0.760	0.760	0.730	0.750	0.735	533,360
2021-11-05	0.790	0.800	0.750	0.780	0.764	602,720
2021-11-04	0.750	0.780	0.750	0.770	0.754	728,000
2021-11-03	0.790	0.790	0.750	0.750	0.735	372,800
2021-11-02	0.770	0.830	0.750	0.760	0.744	620,000
2021-11-01	0.760	0.810	0.750	0.750	0.735	393,600
2021-10-29	0.860	0.880	0.820	0.820	0.803	328,800
2021-10-28	0.720	0.950	0.720	0.830	0.813	2,782,000
2021-10-27	0.720	0.770	0.720	0.720	0.705	710,000
2021-10-26	0.780	0.780	0.710	0.720	0.705	3,206,000
2021-10-25	0.890	0.890	0.790	0.790	0.774	3,613,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.