Beijing Airport High-Tech Park Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.340	7.440	7.000	7.300	7.300	5,589,600
2026-07-20	7.800	7.980	7.330	7.410	7.410	6,208,207
2026-07-17	8.020	8.270	7.700	7.820	7.820	6,528,600
2026-07-16	7.790	8.560	7.770	8.030	8.030	10,047,705
2026-07-15	7.530	8.150	7.250	7.840	7.840	6,687,701
2026-07-14	7.430	7.630	7.300	7.630	7.630	3,602,495
2026-07-13	7.720	7.750	7.400	7.400	7.400	3,519,001
2026-07-10	7.460	7.870	7.300	7.700	7.700	3,761,881
2026-07-09	7.640	7.780	7.330	7.480	7.480	3,097,775
2026-07-08	7.620	7.620	7.350	7.470	7.470	2,823,300
2026-07-07	7.760	7.800	7.500	7.560	7.560	3,521,000
2026-07-06	8.020	8.230	7.700	7.760	7.760	4,438,200
2026-07-03	7.880	8.240	7.850	8.070	8.070	4,147,300
2026-07-02	7.730	8.090	7.730	7.850	7.850	3,276,700
2026-07-01	7.540	8.050	7.540	7.920	7.920	4,531,241
2026-06-30	7.600	7.770	7.450	7.630	7.630	3,024,560
2026-06-29	7.620	7.730	7.390	7.660	7.660	4,510,200
2026-06-26	7.920	7.920	7.570	7.700	7.700	5,024,300
2026-06-25	8.100	8.130	7.810	7.880	7.880	4,724,261
2026-06-24	8.590	8.610	7.980	8.040	8.040	4,829,001
2026-06-23	8.490	8.740	8.430	8.610	8.610	2,991,500
2026-06-22	8.400	8.540	8.170	8.530	8.530	3,707,596
2026-06-18	8.590	8.670	8.360	8.530	8.530	3,359,500
2026-06-17	8.840	8.900	8.450	8.490	8.490	4,402,158
2026-06-16	8.820	8.900	8.620	8.880	8.880	3,123,600
2026-06-15	9.110	9.290	8.720	8.810	8.810	4,858,400
2026-06-12	9.010	9.160	8.900	9.000	9.000	2,986,200
2026-06-11	9.070	9.080	8.800	8.980	8.980	2,522,300
2026-06-10	9.090	9.120	8.820	9.050	9.050	3,027,901
2026-06-09	9.260	9.320	8.910	9.090	9.090	3,375,084
2026-06-08	9.160	9.600	9.070	9.220	9.220	4,825,200
2026-06-05	9.230	9.500	9.070	9.340	9.340	5,849,800
2026-06-04	9.620	9.770	9.160	9.200	9.200	5,767,000
2026-06-03	9.700	9.860	9.430	9.530	9.530	5,190,300
2026-06-02	10.150	10.400	9.720	9.820	9.820	10,601,200
2026-06-01	9.310	10.410	9.310	10.410	10.410	5,269,700
2026-05-29	9.680	9.850	9.400	9.460	9.460	3,686,700
2026-05-28	9.690	9.830	9.360	9.620	9.620	3,624,000
2026-05-27	9.940	10.020	9.630	9.730	9.730	3,506,000
2026-05-26	10.220	10.220	9.790	9.960	9.960	4,282,100
2026-05-25	10.320	10.420	10.060	10.190	10.190	3,946,800
2026-05-22	10.310	10.390	10.100	10.320	10.320	3,640,200
2026-05-21	10.510	10.770	10.220	10.250	10.250	4,258,600
2026-05-20	10.610	10.770	10.350	10.570	10.570	3,426,440
2026-05-19	10.990	11.000	10.570	10.670	10.670	2,952,800
2026-05-18	10.940	10.940	10.480	10.810	10.810	4,526,500
2026-05-15	10.950	11.050	10.800	10.880	10.880	2,995,800
2026-05-14	11.140	11.190	10.960	10.960	10.960	4,544,986
2026-05-13	11.220	11.380	11.020	11.130	11.130	4,611,400
2026-05-12	11.490	11.540	11.170	11.220	11.220	4,067,684
2026-05-11	11.280	11.640	11.210	11.490	11.490	6,102,900
2026-05-08	10.960	11.420	10.880	11.310	11.310	5,239,600
2026-05-07	10.780	11.110	10.780	10.960	10.960	4,364,000
2026-05-06	10.800	10.920	10.710	10.810	10.810	4,632,334
2026-04-30	10.650	10.850	10.600	10.790	10.790	5,524,800
2026-04-29	10.480	10.980	10.460	10.720	10.720	6,323,085
2026-04-28	10.300	10.470	10.270	10.430	10.430	3,004,148
2026-04-27	10.220	10.370	10.020	10.330	10.330	2,666,700
2026-04-24	9.980	10.410	9.960	10.330	10.330	4,669,800
2026-04-23	9.980	10.240	9.910	10.000	10.000	3,292,500

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-02	0.0100 CNY
2019-06-26	0.0160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.