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
2025-07-24	10.910	11.150	10.840	11.090	11.090	5,219,900
2025-07-23	11.000	11.050	10.910	10.920	10.920	5,973,100
2025-07-22	11.100	11.210	10.930	11.000	11.000	6,303,700
2025-07-21	11.050	11.200	10.970	11.140	11.140	7,557,240
2025-07-18	10.840	11.100	10.680	11.090	11.090	7,572,631
2025-07-17	10.780	10.920	10.710	10.850	10.850	4,996,400
2025-07-16	10.820	10.880	10.690	10.790	10.790	5,855,600
2025-07-15	10.860	11.040	10.680	10.860	10.860	10,901,600
2025-07-14	10.670	11.250	10.570	11.060	11.060	14,812,900
2025-07-11	10.830	10.900	10.660	10.670	10.670	9,420,373
2025-07-10	10.710	10.850	10.680	10.830	10.830	12,794,600
2025-07-09	10.460	10.850	10.390	10.720	10.720	16,336,201
2025-07-08	10.500	10.650	10.410	10.450	10.450	6,683,502
2025-07-07	10.150	10.600	10.100	10.500	10.500	10,848,800
2025-07-04	10.300	10.330	10.130	10.150	10.150	6,603,700
2025-07-03	10.310	10.390	10.260	10.300	10.300	4,880,100
2025-07-02	10.300	10.360	10.250	10.310	10.310	5,174,900
2025-07-01	10.410	10.470	10.250	10.370	10.370	6,148,600
2025-06-30	10.350	10.430	10.290	10.410	10.410	6,670,500
2025-06-27	10.250	10.400	10.220	10.370	10.370	7,313,400
2025-06-26	10.280	10.470	10.170	10.250	10.250	11,389,112
2025-06-25	10.480	10.580	10.270	10.400	10.400	14,039,601
2025-06-24	10.370	10.720	10.300	10.490	10.490	17,877,200
2025-06-23	9.990	10.470	9.930	10.370	10.370	19,284,599
2025-06-20	11.000	11.050	10.180	10.230	10.230	33,756,200
2025-06-19	10.950	10.950	10.950	10.950	10.950	7,219,500
2025-06-18	10.070	10.150	9.870	9.950	9.950	7,074,400
2025-06-17	10.300	10.300	10.040	10.090	10.090	7,046,200
2025-06-16	10.160	10.340	10.150	10.270	10.270	7,648,900
2025-06-13	10.380	10.380	10.080	10.100	10.100	9,455,900
2025-06-12	10.460	10.480	10.220	10.390	10.390	9,868,900
2025-06-11	10.250	10.590	10.170	10.480	10.480	19,639,500
2025-06-10	10.150	10.230	10.010	10.230	10.230	12,178,200
2025-06-09	10.090	10.190	10.040	10.180	10.180	9,053,300
2025-06-06	10.060	10.160	10.020	10.070	10.070	8,119,801
2025-06-05	10.130	10.190	9.970	10.100	10.100	10,160,500
2025-06-04	9.960	10.080	9.950	10.070	10.070	9,456,600
2025-06-03	9.930	10.120	9.890	9.980	9.980	11,078,374
2025-05-30	10.100	10.220	9.990	9.990	9.990	13,079,100
2025-05-29	10.100	10.250	10.050	10.180	10.180	17,380,000
2025-05-28	10.270	10.400	10.020	10.200	10.200	25,534,169
2025-05-27	10.460	10.580	10.270	10.340	10.340	31,839,100
2025-05-26	11.390	11.390	10.580	10.650	10.650	37,901,888
2025-05-23	11.750	12.600	11.750	11.750	11.750	44,357,483
2025-05-22	13.500	14.340	11.800	13.060	13.060	64,528,515
2025-05-21	13.040	13.040	13.040	13.040	13.040	5,467,787
2025-05-20	10.990	11.850	10.920	11.850	11.850	23,448,072
2025-05-19	10.380	10.770	10.070	10.770	10.770	12,538,800
2025-05-16	9.780	9.880	9.760	9.790	9.790	2,944,900
2025-05-15	9.720	9.990	9.710	9.800	9.800	3,842,200
2025-05-14	9.840	9.860	9.610	9.760	9.760	3,517,400
2025-05-13	9.920	9.920	9.730	9.800	9.800	3,901,700
2025-05-12	10.290	10.350	9.780	9.870	9.870	6,624,500
2025-05-09	10.130	10.360	10.010	10.240	10.240	8,775,500
2025-05-08	9.520	10.280	9.520	10.110	10.110	11,353,900
2025-05-07	9.560	9.730	9.440	9.600	9.600	8,301,900
2025-05-06	9.420	9.560	9.170	9.500	9.500	10,316,440
2025-04-30	8.750	9.340	8.660	9.340	9.340	6,568,039
2025-04-29	8.170	8.650	8.130	8.490	8.490	4,263,999
2025-04-28	8.580	8.580	8.140	8.180	8.180	3,043,800

← NewerPage 6 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.