Beijing Airport High-Tech Park Co Ltd historical data
| 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 |
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.