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
2025-04-25	8.650	8.840	8.560	8.600	8.600	2,302,500
2025-04-24	8.840	8.870	8.590	8.630	8.630	2,947,100
2025-04-23	8.910	9.020	8.800	8.800	8.800	3,159,300
2025-04-22	8.780	8.950	8.700	8.890	8.890	3,430,200
2025-04-21	8.650	8.770	8.490	8.710	8.710	2,147,400
2025-04-18	8.510	8.680	8.410	8.630	8.630	2,419,800
2025-04-17	8.460	8.770	8.380	8.580	8.580	3,179,600
2025-04-16	8.600	8.650	8.250	8.460	8.460	2,326,300
2025-04-15	8.750	8.830	8.580	8.630	8.630	2,975,600
2025-04-14	8.850	8.980	8.670	8.810	8.810	3,731,101
2025-04-11	8.630	8.820	8.600	8.740	8.740	4,148,200
2025-04-10	8.540	8.940	8.430	8.700	8.700	5,626,600
2025-04-09	8.080	8.420	7.400	8.400	8.400	6,384,101
2025-04-08	8.220	8.400	7.710	8.090	8.090	4,587,300
2025-04-07	9.110	9.110	8.400	8.400	8.400	2,626,700
2025-04-03	9.230	9.400	9.110	9.330	9.330	2,194,800
2025-04-02	9.330	9.380	9.200	9.260	9.260	1,850,800
2025-04-01	9.090	9.320	9.090	9.280	9.280	1,855,600
2025-03-31	9.080	9.220	8.950	9.090	9.090	1,834,601
2025-03-28	9.350	9.350	9.190	9.200	9.200	1,718,700
2025-03-27	9.450	9.590	9.270	9.350	9.350	2,587,400
2025-03-26	9.150	9.640	9.150	9.450	9.450	2,639,500
2025-03-25	9.310	9.390	9.180	9.290	9.290	2,118,700
2025-03-24	9.780	9.850	9.190	9.330	9.330	3,513,200
2025-03-21	9.900	9.920	9.660	9.710	9.710	2,704,500
2025-03-20	10.020	10.100	9.860	9.900	9.900	2,662,600
2025-03-19	9.960	10.090	9.880	10.020	10.020	2,390,701
2025-03-18	9.960	10.010	9.850	9.970	9.970	2,220,001
2025-03-17	10.070	10.080	9.880	9.950	9.950	2,897,000
2025-03-14	9.690	10.020	9.610	10.000	10.000	4,168,699
2025-03-13	10.140	10.140	9.590	9.680	9.680	6,888,000
2025-03-12	10.380	10.490	10.100	10.180	10.180	6,227,600
2025-03-11	10.140	10.350	9.990	10.350	10.350	5,493,408
2025-03-10	10.230	10.360	10.150	10.210	10.210	4,293,601
2025-03-07	10.360	10.460	10.100	10.270	10.270	5,039,101
2025-03-06	10.260	10.470	10.200	10.390	10.390	4,855,501
2025-03-05	10.420	10.430	10.020	10.330	10.330	4,737,400
2025-03-04	10.180	10.440	10.180	10.420	10.420	2,858,600
2025-03-03	10.180	10.590	10.150	10.290	10.290	5,945,845
2025-02-28	10.310	10.450	10.100	10.100	10.100	3,627,808
2025-02-27	10.470	10.620	10.310	10.400	10.400	3,018,301
2025-02-26	10.400	10.610	10.390	10.520	10.520	4,753,145
2025-02-25	10.350	10.670	10.300	10.390	10.390	6,179,300
2025-02-24	10.710	10.750	10.340	10.400	10.400	6,620,700
2025-02-21	10.400	10.730	10.250	10.610	10.610	5,399,900
2025-02-20	10.530	10.690	10.310	10.490	10.490	6,067,200
2025-02-19	10.640	11.090	10.480	10.600	10.600	9,015,300
2025-02-18	10.470	10.740	10.210	10.700	10.700	9,297,500
2025-02-17	9.970	10.830	9.950	10.530	10.530	10,457,100
2025-02-14	10.000	10.130	9.840	9.910	9.910	2,954,900
2025-02-13	9.980	10.260	9.910	10.060	10.060	4,788,557
2025-02-12	10.020	10.170	9.820	10.050	10.050	4,563,060
2025-02-11	10.160	10.380	9.910	9.990	9.990	5,502,278
2025-02-10	9.780	10.270	9.670	10.190	10.190	5,829,398
2025-02-07	9.640	9.880	9.510	9.780	9.780	6,030,300
2025-02-06	9.460	9.720	9.310	9.630	9.630	4,592,260
2025-02-05	9.400	9.560	9.200	9.460	9.460	4,837,901
2025-01-27	9.550	9.640	9.210	9.210	9.210	6,545,800
2025-01-24	9.980	9.980	9.370	9.480	9.480	9,477,300
2025-01-23	8.990	9.830	8.990	9.830	9.830	6,444,485

← NewerPage 7 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.