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
2025-01-22	9.240	9.240	8.900	8.940	8.940	3,781,040
2025-01-21	9.650	9.700	9.240	9.270	9.270	4,816,425
2025-01-20	9.310	9.580	9.050	9.550	9.550	5,011,601
2025-01-17	9.460	9.470	9.180	9.300	9.300	3,216,600
2025-01-16	9.430	9.700	9.370	9.470	9.470	4,791,700
2025-01-15	9.500	9.650	9.380	9.420	9.420	3,507,800
2025-01-14	9.450	9.570	9.250	9.510	9.510	3,441,290
2025-01-13	9.130	9.380	8.850	9.270	9.270	3,402,300
2025-01-10	9.690	9.760	9.170	9.170	9.170	3,438,400
2025-01-09	9.530	9.880	9.480	9.720	9.720	4,390,382
2025-01-08	9.630	9.760	9.390	9.540	9.540	3,315,000
2025-01-07	9.260	9.690	9.220	9.630	9.630	3,743,100
2025-01-06	9.210	9.440	8.930	9.270	9.270	3,146,740
2025-01-03	9.850	9.930	9.330	9.380	9.380	3,796,300
2025-01-02	9.910	10.220	9.690	9.830	9.830	3,816,700
2024-12-31	10.220	10.250	9.910	9.930	9.930	2,635,900
2024-12-30	10.540	10.550	10.070	10.120	10.120	3,870,900
2024-12-27	10.480	10.770	10.320	10.540	10.540	5,913,100
2024-12-26	10.000	10.440	9.980	10.350	10.350	4,881,911
2024-12-25	10.460	10.460	9.900	10.030	10.030	3,842,010
2024-12-24	10.500	10.500	10.150	10.450	10.450	3,601,600
2024-12-23	11.050	11.050	10.290	10.340	10.340	5,410,500
2024-12-20	11.020	11.200	10.950	11.060	11.060	3,265,300
2024-12-19	10.960	11.190	10.890	11.020	11.020	3,324,200
2024-12-18	11.280	11.460	11.040	11.100	11.100	4,591,800
2024-12-17	11.730	11.780	11.210	11.280	11.280	6,098,200
2024-12-16	11.710	11.900	11.590	11.740	11.740	3,898,440
2024-12-13	12.290	12.340	11.680	11.710	11.710	7,161,002
2024-12-12	12.350	12.500	12.190	12.340	12.340	5,739,000
2024-12-11	12.230	12.560	12.050	12.410	12.410	8,172,700
2024-12-10	13.160	13.160	12.630	12.660	12.660	5,830,920
2024-12-09	13.050	13.110	12.340	12.590	12.590	8,323,200
2024-12-06	12.900	13.240	12.800	13.140	13.140	7,371,300
2024-12-05	12.350	12.860	12.300	12.820	12.820	4,919,300
2024-12-04	13.230	13.230	12.580	12.640	12.640	9,439,900
2024-12-03	12.890	13.560	12.780	13.420	13.420	12,139,000
2024-12-02	12.910	13.010	12.670	12.920	12.920	8,478,940
2024-11-29	13.220	13.550	12.770	13.020	13.020	13,199,540
2024-11-28	13.200	13.850	13.020	13.450	13.450	18,199,961
2024-11-27	13.200	13.260	12.170	12.800	12.800	13,470,187
2024-11-26	12.560	13.700	12.540	13.520	13.520	19,346,645
2024-11-25	12.300	13.050	12.130	12.700	12.700	9,327,940
2024-11-22	12.620	12.710	12.230	12.260	12.260	4,909,040
2024-11-21	12.430	12.760	12.320	12.630	12.630	4,996,893
2024-11-20	11.950	12.530	11.850	12.500	12.500	7,383,100
2024-11-19	11.660	11.950	11.500	11.940	11.940	7,105,740
2024-11-18	12.270	12.370	11.550	11.660	11.660	8,163,500
2024-11-15	12.720	13.030	12.190	12.270	12.270	8,025,300
2024-11-14	13.030	13.200	12.610	12.830	12.830	10,595,093
2024-11-13	12.800	13.070	12.520	12.950	12.950	8,979,502
2024-11-12	13.490	13.600	12.580	12.820	12.820	14,586,414
2024-11-11	13.050	13.500	12.850	13.470	13.470	12,501,200
2024-11-08	13.500	13.550	12.920	13.050	13.050	14,708,581
2024-11-07	13.150	13.750	13.120	13.540	13.540	11,906,202
2024-11-06	13.350	13.600	13.060	13.420	13.420	11,499,100
2024-11-05	13.030	13.620	13.000	13.530	13.530	11,812,102
2024-11-04	13.000	13.230	12.650	13.100	13.100	12,104,760
2024-11-01	14.600	14.760	13.280	13.280	13.280	15,495,402
2024-10-31	14.400	15.400	14.110	14.760	14.760	17,898,497
2024-10-30	14.600	14.800	14.040	14.540	14.540	17,439,853

← NewerPage 8 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.