Beijing Capital Jiaye Ppty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	3.000	3.000	2.770	2.770	2.205	6,800
2022-11-14	2.380	2.720	2.380	2.720	2.165	400
2022-11-07	2.250	2.380	2.240	2.380	1.894	4,000
2022-10-26	2.250	2.250	2.250	2.250	1.791	800
2022-10-24	2.100	2.250	2.100	2.250	1.791	13,600
2022-10-21	2.150	2.150	2.150	2.150	1.711	400
2022-10-19	2.150	2.150	2.150	2.150	1.711	400
2022-10-18	2.150	2.150	2.150	2.150	1.711	3,200
2022-10-17	2.700	2.700	2.160	2.200	1.751	800
2022-10-14	2.700	2.700	2.700	2.700	2.149	800
2022-10-11	2.600	2.700	2.600	2.700	2.149	2,400
2022-10-10	2.600	2.600	2.600	2.600	2.069	2,400
2022-10-05	3.000	3.000	3.000	3.000	2.388	1,600
2022-09-27	3.760	3.760	3.740	3.740	2.977	1,600
2022-09-23	3.190	3.750	3.190	3.730	2.969	3,200
2022-09-20	3.800	3.800	3.790	3.790	3.017	400
2022-09-19	3.990	3.990	3.800	3.800	3.025	800
2022-09-15	3.220	3.220	3.220	3.220	2.563	1,200
2022-09-14	3.800	3.800	3.030	3.150	2.507	2,400
2022-09-13	3.880	3.880	1.860	3.800	3.025	4,800
2022-09-08	3.880	3.880	3.880	3.880	3.088	400
2022-09-06	3.980	3.980	3.980	3.980	3.168	400
2022-08-31	4.210	4.210	4.210	4.210	3.351	4,800
2022-08-11	4.390	4.390	4.390	4.390	3.494	5,600
2022-07-26	4.400	4.400	4.400	4.400	3.502	400
2022-07-22	4.400	4.400	4.400	4.400	3.502	400
2022-07-06	4.410	4.410	4.410	4.410	3.510	1,200
2022-07-05	4.410	4.410	4.410	4.410	3.510	800
2022-06-29	4.410	4.410	4.410	4.410	3.510	400
2022-06-27	4.410	4.410	4.410	4.410	3.510	800
2022-06-24	4.410	4.410	4.410	4.410	3.510	800
2022-06-23	4.410	4.410	4.410	4.410	3.510	2,400
2022-06-22	4.400	4.410	4.400	4.410	3.510	2,000
2022-06-20	4.410	4.410	4.410	4.410	3.510	1,600
2022-06-17	4.400	4.410	4.400	4.410	3.510	1,200
2022-06-16	4.460	4.460	4.460	4.460	3.550	2,800
2022-06-15	4.440	4.440	4.440	4.440	3.534	4,800
2022-06-13	4.440	4.440	4.440	4.440	3.534	1,200
2022-06-09	4.440	4.440	4.440	4.440	3.534	400
2022-06-08	4.440	4.440	4.440	4.440	3.534	1,200
2022-06-06	4.440	4.440	4.440	4.440	3.534	2,800
2022-06-02	4.410	4.410	4.410	4.410	3.510	800
2022-05-30	4.410	4.610	4.410	4.610	3.515	2,000
2022-05-26	4.400	4.400	4.400	4.400	3.355	400
2022-05-24	4.400	4.410	4.400	4.410	3.362	6,400
2022-05-23	4.400	4.800	4.400	4.400	3.355	3,200
2022-05-20	4.400	4.400	4.400	4.400	3.355	33,600
2022-05-19	4.400	4.400	4.400	4.400	3.355	6,000
2022-05-18	4.400	4.500	4.400	4.400	3.355	400
2022-05-17	4.400	4.400	4.400	4.400	3.355	7,600
2022-05-16	4.400	4.600	4.400	4.400	3.355	800
2022-05-13	4.400	4.410	4.400	4.400	3.355	2,000
2022-05-12	4.400	4.400	4.400	4.400	3.355	16,000
2022-05-11	4.420	4.420	4.410	4.410	3.362	7,600
2022-05-04	4.410	4.430	4.410	4.430	3.378	1,200
2022-04-28	4.400	4.400	4.400	4.400	3.355	6,800
2022-04-26	4.400	4.400	4.400	4.400	3.355	2,000
2022-04-25	4.440	4.440	4.400	4.400	3.355	800
2022-04-22	4.520	4.520	4.450	4.450	3.393	2,800
2022-04-20	4.490	4.490	4.480	4.490	3.423	9,600

← NewerPage 13 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.