Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.140 | 800 |
| 2025-06-26 | 3.280 | 3.280 | 3.210 | 3.240 | 3.083 | 4,800 |
| 2025-06-25 | 3.200 | 3.220 | 3.200 | 3.220 | 3.064 | 5,200 |
| 2025-06-23 | 3.120 | 3.160 | 3.120 | 3.130 | 2.978 | 2,000 |
| 2025-06-20 | 3.100 | 3.100 | 3.090 | 3.090 | 2.940 | 400 |
| 2025-06-19 | 3.130 | 3.130 | 3.130 | 3.130 | 2.978 | 6,800 |
| 2025-06-18 | 3.130 | 3.150 | 3.130 | 3.150 | 2.997 | 20,400 |
| 2025-06-17 | 3.130 | 3.180 | 3.130 | 3.180 | 3.026 | 800 |
| 2025-06-16 | 3.180 | 3.200 | 3.180 | 3.200 | 3.045 | 6,400 |
| 2025-06-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.045 | 4,000 |
| 2025-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.045 | 3,200 |
| 2025-06-11 | 3.190 | 3.200 | 3.190 | 3.200 | 3.045 | 17,200 |
| 2025-06-10 | 3.200 | 3.200 | 3.180 | 3.190 | 3.035 | 39,600 |
| 2025-06-09 | 3.200 | 3.200 | 3.190 | 3.190 | 3.035 | 400 |
| 2025-06-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.016 | 4,000 |
| 2025-06-04 | 3.170 | 3.170 | 3.160 | 3.170 | 3.016 | 20,000 |
| 2025-06-03 | 3.130 | 3.150 | 3.130 | 3.150 | 2.997 | 20,400 |
| 2025-05-30 | 3.130 | 3.130 | 3.130 | 3.130 | 2.978 | 2,000 |
| 2025-05-27 | 3.300 | 3.640 | 3.010 | 3.080 | 2.931 | 209,200 |
| 2025-05-26 | 3.170 | 4.300 | 3.170 | 3.200 | 3.045 | 141,600 |
| 2025-05-22 | 3.120 | 3.120 | 3.100 | 3.100 | 2.804 | 22,400 |
| 2025-05-21 | 3.120 | 3.180 | 3.120 | 3.180 | 2.877 | 800 |
| 2025-05-20 | 3.140 | 3.150 | 3.100 | 3.140 | 2.841 | 10,000 |
| 2025-05-19 | 3.140 | 3.140 | 3.140 | 3.140 | 2.841 | 9,200 |
| 2025-05-15 | 3.130 | 3.190 | 3.120 | 3.140 | 2.841 | 20,800 |
| 2025-05-14 | 3.250 | 3.250 | 3.100 | 3.170 | 2.868 | 129,600 |
| 2025-05-12 | 3.230 | 3.250 | 3.230 | 3.250 | 2.940 | 17,200 |
| 2025-05-08 | 3.220 | 3.240 | 3.220 | 3.240 | 2.931 | 4,800 |
| 2025-05-07 | 3.220 | 3.220 | 3.220 | 3.220 | 2.913 | 400 |
| 2025-05-06 | 3.250 | 3.250 | 3.250 | 3.250 | 2.940 | 400 |
| 2025-05-02 | 3.200 | 3.250 | 3.200 | 3.250 | 2.940 | 49,600 |
| 2025-04-30 | 3.100 | 3.180 | 3.090 | 3.180 | 2.877 | 4,000 |
| 2025-04-29 | 3.060 | 3.180 | 3.060 | 3.180 | 2.877 | 14,000 |
| 2025-04-25 | 3.130 | 3.220 | 3.130 | 3.220 | 2.913 | 116,800 |
| 2025-04-24 | 3.130 | 3.130 | 3.130 | 3.130 | 2.831 | 20,000 |
| 2025-04-23 | 3.120 | 3.120 | 3.110 | 3.110 | 2.813 | 32,000 |
| 2025-04-22 | 3.120 | 3.120 | 3.120 | 3.120 | 2.822 | 1,600 |
| 2025-04-17 | 3.040 | 3.120 | 3.040 | 3.120 | 2.822 | 16,000 |
| 2025-04-16 | 3.100 | 3.120 | 3.050 | 3.120 | 2.822 | 2,800 |
| 2025-04-15 | 3.150 | 3.150 | 3.110 | 3.140 | 2.841 | 40,000 |
| 2025-04-14 | 3.210 | 3.230 | 3.210 | 3.230 | 2.922 | 16,000 |
| 2025-04-11 | 3.100 | 3.170 | 3.100 | 3.170 | 2.868 | 400 |
| 2025-04-10 | 3.200 | 3.280 | 3.150 | 3.150 | 2.850 | 54,800 |
| 2025-04-09 | 3.120 | 3.120 | 3.050 | 3.110 | 2.813 | 50,400 |
| 2025-04-08 | 3.130 | 3.150 | 3.110 | 3.120 | 2.822 | 123,600 |
| 2025-04-07 | 3.150 | 3.270 | 3.070 | 3.080 | 2.786 | 313,600 |
| 2025-04-03 | 3.480 | 3.480 | 3.460 | 3.460 | 3.130 | 21,600 |
| 2025-04-02 | 3.530 | 3.530 | 3.500 | 3.500 | 3.166 | 32,400 |
| 2025-04-01 | 3.500 | 3.530 | 3.410 | 3.530 | 3.193 | 120,800 |
| 2025-03-31 | 3.600 | 3.600 | 3.500 | 3.560 | 3.220 | 24,000 |
| 2025-03-28 | 3.570 | 3.600 | 3.560 | 3.600 | 3.257 | 26,400 |
| 2025-03-27 | 3.580 | 3.620 | 3.550 | 3.590 | 3.248 | 70,800 |
| 2025-03-26 | 3.640 | 3.640 | 3.580 | 3.620 | 3.275 | 78,000 |
| 2025-03-25 | 3.650 | 3.650 | 3.640 | 3.640 | 3.293 | 40,800 |
| 2025-03-24 | 3.680 | 3.680 | 3.580 | 3.650 | 3.302 | 172,800 |
| 2025-03-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.329 | 2,000 |
| 2025-03-19 | 3.710 | 3.710 | 3.700 | 3.700 | 3.347 | 25,600 |
| 2025-03-18 | 3.710 | 3.710 | 3.700 | 3.710 | 3.356 | 67,600 |
| 2025-03-17 | 3.690 | 3.700 | 3.660 | 3.680 | 3.329 | 54,000 |
| 2025-03-14 | 3.620 | 3.730 | 3.620 | 3.680 | 3.329 | 39,200 |
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.