Beijing Capital Jiaye Ppty historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	3.900	3.900	3.900	3.900	3.337	1,200
2024-01-03	3.620	3.980	3.620	3.900	3.337	6,000
2024-01-02	3.700	3.800	3.700	3.800	3.252	7,200
2023-12-29	3.630	3.860	3.630	3.860	3.303	81,600
2023-12-28	3.570	3.650	3.570	3.630	3.106	221,200
2023-12-27	3.450	3.550	3.450	3.510	3.004	97,600
2023-12-22	3.400	3.410	3.400	3.410	2.918	4,800
2023-12-21	3.350	3.400	3.330	3.400	2.909	14,000
2023-12-20	3.580	3.580	3.340	3.360	2.875	5,200
2023-12-19	3.310	3.310	3.300	3.310	2.832	69,200
2023-12-18	3.360	3.370	3.350	3.350	2.867	46,400
2023-12-15	3.440	3.440	3.400	3.400	2.909	14,400
2023-12-14	3.330	3.660	3.250	3.340	2.858	85,200
2023-12-13	3.310	3.420	3.300	3.310	2.832	74,400
2023-12-12	3.220	3.360	3.220	3.350	2.867	159,600
2023-12-11	3.220	3.220	3.200	3.210	2.747	38,400
2023-12-08	3.330	3.330	3.220	3.220	2.755	48,400
2023-12-07	3.280	3.290	3.210	3.210	2.747	35,600
2023-12-06	3.280	3.280	3.220	3.220	2.755	13,200
2023-12-05	3.290	3.290	3.210	3.210	2.747	5,200
2023-12-04	3.210	3.250	3.200	3.210	2.747	115,600
2023-12-01	3.210	3.210	3.200	3.200	2.738	42,800
2023-11-30	3.220	3.300	3.210	3.210	2.747	121,200
2023-11-29	3.240	3.240	3.180	3.200	2.738	61,200
2023-11-28	3.230	3.240	3.210	3.220	2.755	58,400
2023-11-27	3.240	3.240	3.220	3.230	2.764	63,200
2023-11-24	3.270	3.290	3.270	3.290	2.815	3,600
2023-11-23	3.250	3.270	3.250	3.270	2.798	20,400
2023-11-22	3.260	3.270	3.250	3.250	2.781	99,600
2023-11-21	3.210	3.250	3.210	3.250	2.781	400
2023-11-20	3.220	3.220	3.210	3.210	2.747	7,600
2023-11-17	3.200	3.200	3.200	3.200	2.738	2,400
2023-11-16	3.190	3.200	3.180	3.180	2.721	38,000
2023-11-15	3.180	3.180	3.160	3.170	2.713	34,800
2023-11-14	3.200	3.210	3.160	3.160	2.704	4,000
2023-11-13	3.210	3.210	3.150	3.170	2.713	57,600
2023-11-10	3.150	3.150	3.150	3.150	2.695	61,200
2023-11-09	3.150	3.190	3.150	3.150	2.695	31,600
2023-11-08	3.180	3.180	3.160	3.160	2.704	52,400
2023-11-07	3.210	3.210	3.170	3.170	2.713	70,000
2023-11-06	3.310	3.370	3.200	3.200	2.738	111,600
2023-11-03	3.210	3.300	3.080	3.300	2.824	277,600
2023-11-02	3.210	3.210	3.180	3.200	2.738	50,800
2023-11-01	3.140	3.170	3.140	3.170	2.713	15,600
2023-10-27	3.130	3.130	3.080	3.130	2.678	58,800
2023-10-26	3.150	3.150	3.150	3.150	2.695	10,400
2023-10-25	3.200	3.200	3.150	3.150	2.695	34,000
2023-10-24	3.160	3.180	3.110	3.150	2.695	120,400
2023-10-20	3.100	3.180	3.100	3.150	2.695	15,600
2023-10-19	3.200	3.210	3.140	3.200	2.738	156,000
2023-10-17	3.260	3.260	3.220	3.250	2.781	72,000
2023-10-16	3.380	3.380	3.290	3.290	2.815	18,000
2023-10-12	3.330	3.330	3.330	3.330	2.850	5,200
2023-10-11	3.260	3.280	3.250	3.280	2.807	71,200
2023-10-10	3.220	3.220	3.180	3.200	2.738	46,400
2023-10-06	3.380	3.380	3.230	3.230	2.764	12,000
2023-10-05	3.250	3.250	3.200	3.210	2.747	16,800
2023-10-04	3.240	3.250	3.200	3.220	2.755	57,200
2023-10-03	3.310	3.330	3.240	3.240	2.772	41,600
2023-09-29	3.310	3.310	3.300	3.310	2.832	14,400

← NewerPage 10 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1110 HKD
2025-05-26	0.1578 HKD
2024-05-24	0.2325 HKD
2023-05-16	0.2465 HKD
2022-06-02	0.1856 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.