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
2025-10-23	11.900	12.350	11.880	12.120	12.120	8,680,300
2025-10-22	11.790	12.290	11.790	11.900	11.900	8,702,552
2025-10-21	11.630	11.900	11.510	11.860	11.860	6,175,500
2025-10-20	11.260	11.620	11.260	11.590	11.590	5,273,449
2025-10-17	11.210	11.660	11.160	11.190	11.190	5,856,800
2025-10-16	11.200	11.320	11.130	11.180	11.180	3,596,700
2025-10-15	11.050	11.280	11.010	11.210	11.210	3,520,600
2025-10-14	11.200	11.390	11.030	11.050	11.050	4,475,600
2025-10-13	10.800	11.370	10.650	11.210	11.210	5,489,600
2025-10-10	11.110	11.370	11.040	11.170	11.170	3,647,801
2025-10-09	11.440	11.570	11.120	11.120	11.120	6,007,702
2025-09-30	11.520	11.680	11.430	11.570	11.570	4,230,900
2025-09-29	11.490	11.670	11.060	11.570	11.570	6,421,347
2025-09-26	11.120	12.140	11.120	11.490	11.490	10,852,577
2025-09-25	11.300	11.570	11.130	11.240	11.240	5,549,174
2025-09-24	10.800	11.400	10.750	11.330	11.330	5,811,247
2025-09-23	11.220	11.360	10.600	10.900	10.900	6,100,344
2025-09-22	11.200	11.360	11.130	11.360	11.360	3,341,300
2025-09-19	11.300	11.450	11.060	11.230	11.230	4,759,548
2025-09-18	11.610	11.830	11.260	11.300	11.300	5,308,148
2025-09-17	11.610	11.770	11.470	11.610	11.610	3,979,310
2025-09-16	11.440	11.800	11.420	11.660	11.660	5,844,169
2025-09-15	11.330	11.530	11.160	11.460	11.460	4,847,900
2025-09-12	11.400	11.580	11.380	11.390	11.390	5,506,940
2025-09-11	11.170	11.620	10.960	11.550	11.550	7,845,500
2025-09-10	11.280	11.420	11.080	11.180	11.180	5,534,948
2025-09-09	12.000	12.000	11.190	11.280	11.280	10,131,300
2025-09-08	12.150	12.290	11.840	12.010	12.010	5,830,200
2025-09-05	11.680	12.110	11.500	12.100	12.100	8,431,900
2025-09-04	11.700	11.980	11.460	11.610	11.610	7,536,900
2025-09-03	12.000	12.200	11.670	11.720	11.720	8,129,700
2025-09-02	12.200	12.390	11.840	11.920	11.920	9,964,800
2025-09-01	11.940	12.990	11.800	12.270	12.270	15,441,802
2025-08-29	12.600	12.600	11.790	11.810	11.810	13,407,000
2025-08-28	12.300	12.870	11.920	12.490	12.490	14,004,500
2025-08-27	12.510	12.920	12.340	12.390	12.390	13,311,400
2025-08-26	12.130	12.850	11.970	12.550	12.550	17,625,800
2025-08-25	12.330	12.330	12.010	12.180	12.180	12,970,000
2025-08-22	12.000	12.590	11.870	12.330	12.330	23,349,210
2025-08-21	11.690	12.880	11.680	12.200	12.200	33,563,701
2025-08-20	11.470	11.750	11.370	11.710	11.710	7,760,200
2025-08-19	11.370	11.600	11.370	11.530	11.530	5,394,800
2025-08-18	11.590	11.640	11.370	11.400	11.400	7,087,900
2025-08-15	11.350	11.620	11.350	11.530	11.530	7,196,600
2025-08-14	11.920	12.000	11.320	11.350	11.350	12,825,800
2025-08-13	12.040	12.120	11.880	11.910	11.910	6,241,600
2025-08-12	12.360	12.500	11.970	12.020	12.020	10,868,100
2025-08-11	12.210	12.400	12.170	12.370	12.370	6,527,199
2025-08-08	12.500	12.530	12.040	12.170	12.170	11,257,269
2025-08-07	12.290	12.830	12.200	12.730	12.730	14,856,768
2025-08-06	12.200	12.290	12.070	12.290	12.290	6,601,499
2025-08-05	12.160	12.460	12.090	12.200	12.200	9,076,000
2025-08-04	11.650	12.180	11.650	12.170	12.170	12,411,100
2025-08-01	11.550	11.780	11.340	11.750	11.750	12,571,899
2025-07-31	12.200	12.200	11.410	11.560	11.560	26,619,001
2025-07-30	11.630	12.740	11.630	12.320	12.320	28,980,002
2025-07-29	11.340	11.880	11.300	11.580	11.580	13,842,500
2025-07-28	11.230	11.550	11.130	11.370	11.370	8,448,371
2025-07-25	11.100	11.230	10.960	11.230	11.230	6,324,940
2025-07-24	10.910	11.150	10.840	11.090	11.090	5,219,900

← NewerPage 5 of 21 · 1,217 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.