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
2026-01-20	10.970	11.290	10.840	11.080	11.080	4,944,100
2026-01-19	10.800	10.960	10.740	10.940	10.940	2,579,600
2026-01-16	10.900	10.990	10.770	10.880	10.880	3,360,548
2026-01-15	11.080	11.080	10.800	10.900	10.900	3,950,180
2026-01-14	11.030	11.200	10.850	11.080	11.080	6,563,200
2026-01-13	11.200	11.290	11.010	11.030	11.030	4,127,500
2026-01-12	11.180	11.330	11.170	11.190	11.190	4,165,500
2026-01-09	11.220	11.540	11.140	11.240	11.240	4,877,680
2026-01-08	11.100	11.310	11.000	11.250	11.250	3,769,400
2026-01-07	11.240	11.320	11.050	11.100	11.100	3,307,200
2026-01-06	11.270	11.410	11.130	11.220	11.220	4,088,900
2026-01-05	11.340	11.450	11.230	11.270	11.270	3,508,940
2025-12-31	11.420	11.560	11.110	11.320	11.320	3,723,900
2025-12-30	11.390	11.700	11.230	11.480	11.480	4,298,900
2025-12-29	11.510	11.530	11.280	11.410	11.410	3,475,000
2025-12-26	11.760	11.800	11.480	11.520	11.520	3,225,548
2025-12-25	11.490	11.890	11.480	11.770	11.770	5,586,448
2025-12-24	11.420	11.550	11.360	11.430	11.430	2,652,900
2025-12-23	11.690	11.720	11.410	11.470	11.470	3,093,148
2025-12-22	11.580	11.830	11.340	11.620	11.620	4,914,100
2025-12-19	11.230	11.590	11.150	11.450	11.450	4,611,510
2025-12-18	11.330	11.480	11.150	11.220	11.220	5,198,300
2025-12-17	11.900	11.960	11.170	11.490	11.490	7,293,420
2025-12-16	12.080	12.140	11.860	11.950	11.950	5,783,348
2025-12-15	11.290	12.180	11.210	12.080	12.080	9,626,200
2025-12-12	11.510	11.630	11.330	11.400	11.400	4,515,500
2025-12-11	11.450	11.820	11.270	11.600	11.600	6,621,700
2025-12-10	11.270	11.580	11.250	11.460	11.460	4,612,140
2025-12-09	11.340	11.400	11.110	11.340	11.340	2,567,907
2025-12-08	11.270	11.590	11.110	11.350	11.350	4,641,900
2025-12-05	10.900	11.330	10.800	11.280	11.280	3,964,048
2025-12-04	11.010	11.080	10.810	10.880	10.880	2,196,780
2025-12-03	11.180	11.290	10.980	11.000	11.000	2,966,400
2025-12-02	11.240	11.270	11.020	11.210	11.210	2,617,700
2025-12-01	11.430	11.540	11.230	11.280	11.280	3,196,106
2025-11-28	11.300	11.460	11.250	11.430	11.430	2,450,406
2025-11-27	11.400	11.420	11.200	11.360	11.360	2,105,100
2025-11-26	11.580	11.700	11.280	11.300	11.300	2,839,806
2025-11-25	11.350	11.590	11.250	11.490	11.490	2,594,800
2025-11-24	11.170	11.390	11.090	11.330	11.330	3,118,900
2025-11-21	11.280	11.620	11.040	11.070	11.070	5,084,500
2025-11-20	11.610	11.720	11.340	11.470	11.470	3,566,200
2025-11-19	11.900	11.900	11.580	11.620	11.620	4,496,101
2025-11-18	12.130	12.130	11.850	11.890	11.890	3,356,200
2025-11-17	11.970	12.210	11.890	12.140	12.140	3,570,300
2025-11-14	11.850	12.210	11.820	12.050	12.050	4,542,948
2025-11-13	11.800	11.950	11.650	11.870	11.870	3,504,400
2025-11-12	11.990	12.120	11.740	11.850	11.850	3,712,200
2025-11-11	12.120	12.280	11.950	11.990	11.990	5,614,000
2025-11-10	12.450	12.490	12.090	12.120	12.120	6,111,700
2025-11-07	12.200	12.660	12.140	12.500	12.500	6,883,110
2025-11-06	12.550	12.550	12.150	12.310	12.310	5,290,800
2025-11-05	12.160	12.730	12.070	12.470	12.470	7,973,600
2025-11-04	12.210	12.330	12.120	12.260	12.260	4,029,100
2025-11-03	12.220	12.420	12.170	12.260	12.260	4,851,200
2025-10-31	11.960	12.290	11.950	12.190	12.190	6,138,080
2025-10-30	11.850	12.720	11.850	12.020	12.020	6,824,880
2025-10-29	11.890	11.950	11.740	11.900	11.900	3,685,600
2025-10-28	11.860	12.080	11.700	11.960	11.960	4,425,900
2025-10-27	11.990	12.150	11.660	11.860	11.860	5,853,100

← NewerPage 4 of 5 · 244 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.