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
2026-04-22	9.980	10.040	9.850	10.000	10.000	2,339,600
2026-04-21	10.050	10.050	9.900	10.030	10.030	1,909,000
2026-04-20	10.060	10.100	9.920	10.050	10.050	2,257,800
2026-04-17	10.190	10.200	9.940	10.070	10.070	3,038,000
2026-04-16	9.980	10.210	9.880	10.150	10.150	2,851,400
2026-04-15	10.240	10.290	9.840	9.930	9.930	4,162,600
2026-04-14	10.040	10.340	10.040	10.240	10.240	4,993,300
2026-04-13	9.840	10.070	9.780	10.050	10.050	3,005,500
2026-04-10	9.790	9.970	9.780	9.850	9.850	2,131,800
2026-04-09	9.990	10.010	9.690	9.720	9.720	2,629,900
2026-04-08	9.860	10.060	9.840	10.040	10.040	2,654,401
2026-04-07	9.420	9.770	9.420	9.760	9.760	3,434,000
2026-04-03	9.880	9.970	9.500	9.590	9.590	5,872,281
2026-04-02	9.830	10.150	9.590	9.970	9.970	6,656,185
2026-04-01	10.040	10.050	9.720	9.830	9.830	3,632,141
2026-03-31	10.090	10.190	9.890	9.940	9.940	2,172,300
2026-03-30	9.910	10.050	9.750	10.040	10.040	2,539,300
2026-03-27	9.710	10.200	9.710	10.040	10.040	4,232,600
2026-03-26	9.940	10.080	9.730	9.800	9.800	2,306,800
2026-03-25	9.900	10.020	9.830	9.930	9.930	2,598,500
2026-03-24	9.650	9.880	9.530	9.860	9.860	3,833,699
2026-03-23	9.810	10.030	9.300	9.420	9.420	5,308,807
2026-03-20	10.210	10.310	9.920	9.990	9.990	3,946,100
2026-03-19	10.620	10.650	10.140	10.220	10.220	4,130,529
2026-03-18	10.680	10.720	10.500	10.660	10.660	3,245,900
2026-03-17	10.790	11.040	10.670	10.670	10.670	3,950,600
2026-03-16	10.750	10.830	10.650	10.750	10.750	3,919,800
2026-03-13	10.840	10.960	10.710	10.740	10.740	3,277,200
2026-03-12	10.990	11.060	10.800	10.840	10.840	3,134,800
2026-03-11	11.160	11.270	10.980	10.990	10.990	3,903,500
2026-03-10	10.960	11.200	10.950	11.180	11.180	2,851,500
2026-03-09	11.080	11.110	10.780	10.920	10.920	4,827,200
2026-03-06	11.020	11.250	10.980	11.220	11.220	3,793,200
2026-03-05	11.130	11.230	11.000	11.090	11.090	2,852,400
2026-03-04	11.130	11.240	10.940	11.050	11.050	4,203,500
2026-03-03	11.520	11.650	11.150	11.150	11.150	4,724,600
2026-03-02	11.800	11.910	11.460	11.510	11.510	5,265,600
2026-02-27	11.710	12.090	11.680	11.920	11.920	4,237,000
2026-02-26	12.080	12.100	11.730	11.770	11.770	5,029,100
2026-02-25	12.100	12.220	11.900	12.030	12.030	5,284,900
2026-02-24	12.480	12.480	12.040	12.060	12.060	6,692,600
2026-02-13	12.290	12.550	12.290	12.420	12.420	5,178,600
2026-02-12	12.300	12.620	12.210	12.360	12.360	7,410,300
2026-02-11	12.170	12.350	12.010	12.320	12.320	4,651,100
2026-02-10	12.180	12.390	12.100	12.190	12.190	5,404,300
2026-02-09	12.050	12.370	11.990	12.180	12.180	6,294,500
2026-02-06	11.970	12.140	11.830	12.050	12.050	6,427,600
2026-02-05	11.670	12.160	11.640	11.860	11.860	10,854,662
2026-02-04	11.030	12.050	11.030	11.730	11.730	16,974,463
2026-02-03	10.980	11.140	10.800	10.990	10.990	4,441,002
2026-02-02	10.980	11.060	10.690	10.690	10.690	3,409,900
2026-01-30	10.960	11.090	10.810	11.030	11.030	2,994,100
2026-01-29	10.840	11.080	10.770	11.020	11.020	2,916,900
2026-01-28	11.000	11.110	10.830	10.880	10.880	3,321,640
2026-01-27	11.100	11.130	10.800	11.070	11.070	3,850,000
2026-01-26	11.320	11.350	11.040	11.110	11.110	3,700,300
2026-01-23	11.440	11.440	11.240	11.290	11.290	3,394,400
2026-01-22	11.260	11.520	11.140	11.440	11.440	5,612,001
2026-01-21	11.010	11.380	10.890	11.260	11.260	5,517,600
2026-01-20	10.970	11.290	10.840	11.080	11.080	4,944,100

← NewerPage 3 of 5 · 243 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.