Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 2.720 | 2.720 | 2.720 | 2.720 | 2.588 | 18,400 |
| 2025-10-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.588 | 800 |
| 2025-10-06 | 2.730 | 2.730 | 2.720 | 2.720 | 2.588 | 54,800 |
| 2025-10-03 | 2.760 | 2.760 | 2.760 | 2.760 | 2.626 | 6,400 |
| 2025-10-02 | 2.760 | 2.760 | 2.760 | 2.760 | 2.626 | 7,600 |
| 2025-09-30 | 2.780 | 2.780 | 2.720 | 2.770 | 2.636 | 59,200 |
| 2025-09-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.645 | 5,600 |
| 2025-09-25 | 2.770 | 2.780 | 2.750 | 2.780 | 2.645 | 16,800 |
| 2025-09-24 | 2.830 | 2.830 | 2.800 | 2.800 | 2.664 | 34,800 |
| 2025-09-23 | 2.840 | 2.870 | 2.800 | 2.870 | 2.731 | 266,000 |
| 2025-09-22 | 2.930 | 2.930 | 2.840 | 2.930 | 2.788 | 2,000 |
| 2025-09-19 | 2.930 | 2.930 | 2.870 | 2.930 | 2.788 | 60,400 |
| 2025-09-16 | 2.880 | 2.930 | 2.880 | 2.930 | 2.788 | 30,400 |
| 2025-09-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.798 | 62,000 |
| 2025-09-11 | 2.900 | 2.930 | 2.900 | 2.930 | 2.788 | 1,600 |
| 2025-09-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.798 | 13,600 |
| 2025-09-09 | 2.920 | 2.940 | 2.920 | 2.940 | 2.798 | 176,400 |
| 2025-09-08 | 2.900 | 2.940 | 2.900 | 2.920 | 2.779 | 800 |
| 2025-09-05 | 2.910 | 2.960 | 2.910 | 2.960 | 2.817 | 11,200 |
| 2025-09-04 | 2.930 | 2.970 | 2.930 | 2.970 | 2.826 | 81,200 |
| 2025-09-03 | 3.010 | 3.010 | 2.950 | 3.000 | 2.855 | 59,200 |
| 2025-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.950 | 4,000 |
| 2025-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.950 | 22,000 |
| 2025-08-27 | 3.100 | 3.110 | 3.100 | 3.100 | 2.950 | 40,400 |
| 2025-08-26 | 3.120 | 3.120 | 3.080 | 3.080 | 2.931 | 5,600 |
| 2025-08-25 | 3.120 | 3.120 | 3.100 | 3.110 | 2.959 | 22,000 |
| 2025-08-22 | 3.180 | 3.180 | 3.080 | 3.130 | 2.978 | 109,200 |
| 2025-08-19 | 3.230 | 3.250 | 3.210 | 3.240 | 3.083 | 145,200 |
| 2025-08-18 | 3.020 | 3.250 | 3.020 | 3.250 | 3.093 | 68,000 |
| 2025-08-15 | 3.000 | 3.160 | 3.000 | 3.160 | 3.007 | 8,000 |
| 2025-08-14 | 3.180 | 3.200 | 3.160 | 3.180 | 3.026 | 1,200 |
| 2025-08-13 | 3.160 | 3.180 | 3.160 | 3.180 | 3.026 | 5,200 |
| 2025-08-11 | 3.050 | 3.140 | 3.020 | 3.140 | 2.988 | 85,200 |
| 2025-08-07 | 3.000 | 3.040 | 3.000 | 3.040 | 2.893 | 15,200 |
| 2025-08-06 | 3.030 | 3.030 | 3.000 | 3.020 | 2.874 | 29,200 |
| 2025-08-05 | 3.000 | 3.030 | 3.000 | 3.030 | 2.883 | 400 |
| 2025-08-04 | 3.340 | 3.340 | 2.990 | 3.000 | 2.855 | 482,000 |
| 2025-08-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.283 | 20,000 |
| 2025-07-31 | 3.440 | 3.500 | 3.440 | 3.500 | 3.330 | 24,400 |
| 2025-07-30 | 3.430 | 3.490 | 3.430 | 3.490 | 3.321 | 28,400 |
| 2025-07-29 | 3.470 | 3.470 | 3.440 | 3.440 | 3.273 | 35,200 |
| 2025-07-28 | 3.470 | 3.470 | 3.470 | 3.470 | 3.302 | 25,600 |
| 2025-07-25 | 3.430 | 3.500 | 3.430 | 3.470 | 3.302 | 21,200 |
| 2025-07-24 | 3.500 | 3.500 | 3.490 | 3.490 | 3.321 | 26,000 |
| 2025-07-23 | 3.540 | 3.550 | 3.540 | 3.550 | 3.378 | 14,400 |
| 2025-07-22 | 3.510 | 3.540 | 3.500 | 3.530 | 3.359 | 36,000 |
| 2025-07-21 | 3.500 | 3.500 | 3.480 | 3.500 | 3.330 | 129,600 |
| 2025-07-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.283 | 16,000 |
| 2025-07-17 | 3.480 | 3.480 | 3.440 | 3.440 | 3.273 | 11,200 |
| 2025-07-16 | 3.470 | 3.480 | 3.470 | 3.480 | 3.311 | 5,200 |
| 2025-07-15 | 3.460 | 3.470 | 3.460 | 3.470 | 3.302 | 2,800 |
| 2025-07-14 | 3.460 | 3.470 | 3.450 | 3.470 | 3.302 | 26,800 |
| 2025-07-11 | 3.340 | 3.480 | 3.110 | 3.460 | 3.292 | 15,600 |
| 2025-07-10 | 3.540 | 3.540 | 3.350 | 3.480 | 3.311 | 120,800 |
| 2025-07-09 | 3.220 | 3.390 | 3.220 | 3.340 | 3.178 | 84,400 |
| 2025-07-08 | 3.250 | 3.260 | 3.220 | 3.220 | 3.064 | 15,200 |
| 2025-07-04 | 3.290 | 3.290 | 3.250 | 3.260 | 3.102 | 18,400 |
| 2025-07-03 | 3.040 | 3.310 | 3.020 | 3.310 | 3.150 | 41,200 |
| 2025-07-02 | 3.370 | 3.370 | 3.350 | 3.350 | 3.188 | 18,800 |
| 2025-06-30 | 3.260 | 3.330 | 3.260 | 3.330 | 3.169 | 11,600 |
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.