Beijing Airport High-Tech Park Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.700 | 7.760 | 7.540 | 7.620 | 7.620 | 3,606,006 |
| 2026-10-20 | 7.530 | 7.660 | 7.460 | 7.600 | 7.600 | 2,914,000 |
| 2026-10-19 | 7.750 | 7.790 | 7.320 | 7.550 | 7.550 | 4,277,000 |
| 2026-10-16 | 7.670 | 7.980 | 7.650 | 7.790 | 7.790 | 4,929,300 |
| 2026-10-15 | 7.730 | 7.760 | 7.520 | 7.620 | 7.620 | 4,365,500 |
| 2026-10-14 | 8.150 | 8.220 | 7.830 | 7.840 | 7.840 | 3,410,100 |
| 2026-10-13 | 7.990 | 8.170 | 7.790 | 8.170 | 8.170 | 3,910,560 |
| 2026-10-12 | 8.170 | 8.240 | 8.020 | 8.100 | 8.100 | 3,805,000 |
| 2026-10-09 | 8.250 | 8.420 | 7.830 | 8.190 | 8.190 | 4,587,700 |
| 2026-10-08 | 8.360 | 8.460 | 8.160 | 8.210 | 8.210 | 3,549,100 |
| 2026-09-30 | 8.410 | 8.470 | 8.180 | 8.370 | 8.370 | 5,715,300 |
| 2026-09-29 | 8.250 | 8.490 | 8.160 | 8.410 | 8.410 | 5,262,200 |
| 2026-09-28 | 8.150 | 8.290 | 8.090 | 8.180 | 8.180 | 3,251,802 |
| 2026-09-24 | 8.200 | 8.360 | 8.110 | 8.150 | 8.150 | 3,096,800 |
| 2026-09-23 | 8.360 | 8.390 | 8.160 | 8.260 | 8.260 | 3,603,600 |
| 2026-09-22 | 8.270 | 8.390 | 8.110 | 8.290 | 8.290 | 4,107,000 |
| 2026-09-21 | 7.900 | 8.300 | 7.890 | 8.270 | 8.270 | 4,269,900 |
| 2026-09-18 | 7.920 | 8.010 | 7.890 | 7.930 | 7.930 | 3,102,400 |
| 2026-09-17 | 7.820 | 7.970 | 7.670 | 7.920 | 7.920 | 2,513,300 |
| 2026-09-16 | 7.790 | 7.900 | 7.630 | 7.860 | 7.860 | 2,957,901 |
| 2026-09-15 | 8.100 | 8.160 | 7.720 | 7.770 | 7.770 | 3,113,100 |
| 2026-09-14 | 8.080 | 8.220 | 8.050 | 8.080 | 8.080 | 2,471,550 |
| 2026-09-11 | 8.300 | 8.320 | 8.100 | 8.190 | 8.190 | 3,624,100 |
| 2026-09-10 | 8.350 | 8.480 | 8.320 | 8.370 | 8.370 | 3,226,900 |
| 2026-09-09 | 8.640 | 8.640 | 8.320 | 8.370 | 8.370 | 3,687,650 |
| 2026-09-08 | 8.480 | 8.690 | 8.480 | 8.630 | 8.630 | 3,669,600 |
| 2026-09-07 | 8.390 | 8.560 | 8.360 | 8.490 | 8.490 | 3,071,300 |
| 2026-09-04 | 8.230 | 8.670 | 8.230 | 8.430 | 8.430 | 4,386,600 |
| 2026-09-03 | 8.470 | 8.470 | 8.300 | 8.330 | 8.330 | 2,327,400 |
| 2026-09-02 | 8.480 | 8.500 | 8.260 | 8.470 | 8.470 | 2,763,710 |
| 2026-09-01 | 8.310 | 8.540 | 8.260 | 8.460 | 8.460 | 3,293,600 |
| 2026-08-31 | 8.480 | 8.590 | 8.280 | 8.340 | 8.340 | 4,071,500 |
| 2026-08-28 | 8.210 | 8.390 | 8.130 | 8.370 | 8.370 | 2,685,700 |
| 2026-08-27 | 8.310 | 8.350 | 8.180 | 8.200 | 8.200 | 2,544,500 |
| 2026-08-26 | 8.240 | 8.430 | 8.200 | 8.340 | 8.340 | 4,139,500 |
| 2026-08-25 | 8.010 | 8.370 | 8.000 | 8.310 | 8.310 | 4,539,200 |
| 2026-08-24 | 8.200 | 8.230 | 8.000 | 8.030 | 8.030 | 2,664,000 |
| 2026-08-21 | 8.100 | 8.140 | 7.970 | 8.120 | 8.120 | 2,725,200 |
| 2026-08-20 | 7.990 | 8.210 | 7.920 | 8.150 | 8.150 | 3,392,800 |
| 2026-08-19 | 8.120 | 8.240 | 7.910 | 7.990 | 7.990 | 2,754,200 |
| 2026-08-18 | 8.220 | 8.230 | 8.050 | 8.130 | 8.130 | 2,334,500 |
| 2026-08-17 | 8.280 | 8.280 | 8.040 | 8.190 | 8.190 | 2,921,600 |
| 2026-08-14 | 8.190 | 8.280 | 8.100 | 8.200 | 8.200 | 2,736,800 |
| 2026-08-13 | 8.310 | 8.310 | 8.150 | 8.160 | 8.160 | 3,257,300 |
| 2026-08-12 | 8.150 | 8.350 | 8.150 | 8.310 | 8.310 | 2,833,125 |
| 2026-08-11 | 8.220 | 8.300 | 8.120 | 8.210 | 8.210 | 3,702,550 |
| 2026-08-10 | 7.950 | 8.300 | 7.810 | 8.260 | 8.260 | 5,803,300 |
| 2026-08-07 | 7.950 | 7.990 | 7.700 | 7.840 | 7.840 | 3,553,500 |
| 2026-08-06 | 7.880 | 7.990 | 7.750 | 7.950 | 7.950 | 3,207,951 |
| 2026-08-05 | 7.850 | 8.030 | 7.790 | 7.880 | 7.880 | 3,760,900 |
| 2026-08-04 | 7.920 | 7.930 | 7.800 | 7.830 | 7.830 | 2,862,400 |
| 2026-08-03 | 7.620 | 7.950 | 7.600 | 7.880 | 7.880 | 3,506,400 |
| 2026-07-31 | 7.510 | 7.690 | 7.510 | 7.590 | 7.590 | 2,830,400 |
| 2026-07-30 | 7.500 | 7.830 | 7.480 | 7.520 | 7.520 | 3,533,500 |
| 2026-07-29 | 7.470 | 7.720 | 7.350 | 7.570 | 7.570 | 4,338,700 |
| 2026-07-28 | 7.300 | 7.530 | 7.270 | 7.400 | 7.400 | 3,338,800 |
| 2026-07-27 | 7.220 | 7.350 | 7.030 | 7.300 | 7.300 | 3,408,601 |
| 2026-07-24 | 7.360 | 7.470 | 7.070 | 7.130 | 7.130 | 4,343,600 |
| 2026-07-23 | 7.220 | 7.420 | 7.050 | 7.380 | 7.380 | 3,407,300 |
| 2026-07-22 | 7.240 | 7.300 | 7.050 | 7.160 | 7.160 | 4,028,400 |
Page 1 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.