Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15.800 | 16.000 | 15.000 | 15.100 | 15.100 | 26,610,074 |
| 2024-10-28 | 16.000 | 17.060 | 15.610 | 16.500 | 16.500 | 38,020,323 |
| 2024-10-25 | 14.900 | 15.510 | 14.590 | 15.510 | 15.510 | 8,011,816 |
| 2024-10-24 | 13.540 | 14.490 | 13.270 | 14.100 | 14.100 | 24,197,460 |
| 2024-10-23 | 13.070 | 14.200 | 12.830 | 13.510 | 13.510 | 22,767,600 |
| 2024-10-22 | 13.500 | 14.210 | 12.710 | 13.340 | 13.340 | 32,518,260 |
| 2024-10-21 | 11.730 | 12.930 | 11.510 | 12.930 | 12.930 | 18,127,863 |
| 2024-10-18 | 11.730 | 12.050 | 11.220 | 11.750 | 11.750 | 22,102,301 |
| 2024-10-17 | 11.570 | 12.340 | 11.010 | 12.060 | 12.060 | 28,479,986 |
| 2024-10-16 | 11.290 | 11.550 | 11.000 | 11.500 | 11.500 | 20,136,500 |
| 2024-10-15 | 10.800 | 11.440 | 10.480 | 11.000 | 11.000 | 20,113,242 |
| 2024-10-14 | 10.270 | 10.940 | 10.180 | 10.800 | 10.800 | 15,842,785 |
| 2024-10-11 | 10.100 | 10.550 | 9.990 | 10.150 | 10.150 | 13,690,500 |
| 2024-10-10 | 10.100 | 10.370 | 9.630 | 10.100 | 10.100 | 17,474,885 |
| 2024-10-09 | 11.210 | 11.300 | 10.650 | 10.650 | 10.650 | 14,125,364 |
| 2024-10-08 | 13.470 | 13.510 | 11.540 | 11.830 | 11.830 | 37,619,083 |
| 2024-09-30 | 11.620 | 12.680 | 11.120 | 12.410 | 12.410 | 37,407,278 |
| 2024-09-27 | 11.580 | 11.870 | 11.300 | 11.560 | 11.560 | 31,568,483 |
| 2024-09-26 | 9.680 | 10.840 | 9.680 | 10.840 | 10.840 | 24,511,081 |
| 2024-09-25 | 9.800 | 10.530 | 9.800 | 9.850 | 9.850 | 24,793,938 |
| 2024-09-24 | 9.700 | 10.370 | 9.350 | 9.840 | 9.840 | 21,975,338 |
| 2024-09-23 | 9.550 | 9.870 | 9.220 | 9.600 | 9.600 | 18,521,437 |
| 2024-09-20 | 9.500 | 10.100 | 9.290 | 10.020 | 10.020 | 25,476,077 |
| 2024-09-19 | 9.270 | 10.150 | 9.270 | 9.560 | 9.560 | 28,511,797 |
| 2024-09-18 | 9.100 | 10.760 | 8.800 | 10.300 | 10.300 | 36,875,258 |
| 2024-09-13 | 9.010 | 9.780 | 9.000 | 9.780 | 9.780 | 23,474,549 |
| 2024-09-12 | 8.190 | 8.890 | 8.120 | 8.890 | 8.890 | 9,448,600 |
| 2024-09-11 | 8.070 | 8.200 | 7.900 | 8.080 | 8.080 | 2,507,700 |
| 2024-09-10 | 8.500 | 8.520 | 8.050 | 8.050 | 8.050 | 4,452,001 |
| 2024-09-09 | 8.040 | 8.490 | 7.870 | 8.390 | 8.390 | 6,052,500 |
| 2024-09-06 | 8.060 | 8.200 | 8.000 | 8.080 | 8.080 | 2,965,600 |
| 2024-09-05 | 8.620 | 8.650 | 7.990 | 8.040 | 8.040 | 4,882,400 |
| 2024-09-04 | 8.080 | 8.550 | 8.080 | 8.160 | 8.160 | 6,378,500 |
| 2024-09-03 | 7.730 | 8.200 | 7.720 | 8.070 | 8.070 | 5,139,100 |
| 2024-09-02 | 7.930 | 7.990 | 7.780 | 7.830 | 7.830 | 3,915,500 |
| 2024-08-30 | 7.800 | 8.280 | 7.660 | 8.000 | 8.000 | 6,448,245 |
| 2024-08-29 | 7.910 | 8.180 | 7.700 | 7.950 | 7.950 | 6,418,101 |
| 2024-08-28 | 7.980 | 8.100 | 7.810 | 8.000 | 8.000 | 5,083,001 |
| 2024-08-27 | 8.480 | 8.930 | 7.940 | 8.270 | 8.270 | 9,112,314 |
| 2024-08-26 | 7.870 | 8.610 | 7.510 | 8.570 | 8.570 | 9,121,200 |
| 2024-08-23 | 7.930 | 8.000 | 7.780 | 7.880 | 7.880 | 2,638,500 |
| 2024-08-22 | 8.190 | 8.260 | 7.920 | 8.000 | 8.000 | 2,796,400 |
| 2024-08-21 | 8.070 | 8.140 | 7.930 | 8.090 | 8.090 | 4,285,800 |
| 2024-08-20 | 8.360 | 8.490 | 8.040 | 8.050 | 8.050 | 4,761,600 |
| 2024-08-19 | 8.740 | 8.850 | 8.280 | 8.440 | 8.440 | 7,349,920 |
| 2024-08-16 | 8.610 | 9.070 | 8.610 | 8.940 | 8.940 | 8,189,900 |
| 2024-08-15 | 8.540 | 8.730 | 8.420 | 8.680 | 8.680 | 3,260,380 |
| 2024-08-14 | 8.610 | 8.680 | 8.500 | 8.540 | 8.540 | 2,058,480 |
| 2024-08-13 | 8.540 | 8.620 | 8.370 | 8.620 | 8.620 | 2,498,500 |
| 2024-08-12 | 8.980 | 8.980 | 8.440 | 8.540 | 8.540 | 4,239,548 |
| 2024-08-09 | 8.800 | 9.070 | 8.700 | 8.800 | 8.800 | 4,261,148 |
| 2024-08-08 | 9.090 | 9.590 | 8.740 | 8.890 | 8.890 | 8,109,100 |
| 2024-08-07 | 9.270 | 9.350 | 9.000 | 9.160 | 9.160 | 6,317,200 |
| 2024-08-06 | 8.990 | 9.550 | 8.900 | 9.220 | 9.220 | 9,721,200 |
| 2024-08-05 | 9.110 | 9.520 | 8.780 | 8.860 | 8.860 | 10,538,387 |
| 2024-08-02 | 9.200 | 9.800 | 9.100 | 9.430 | 9.430 | 10,945,414 |
| 2024-08-01 | 8.940 | 9.360 | 8.940 | 9.200 | 9.200 | 10,482,362 |
| 2024-07-31 | 8.700 | 9.560 | 8.480 | 9.040 | 9.040 | 20,134,200 |
| 2024-07-30 | 8.350 | 8.690 | 8.230 | 8.690 | 8.690 | 15,090,959 |
| 2024-07-29 | 7.260 | 7.900 | 7.170 | 7.900 | 7.900 | 6,456,148 |
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.