Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 3.690 | 3.690 | 3.610 | 3.690 | 3.338 | 8,000 |
| 2025-03-12 | 3.610 | 3.700 | 3.600 | 3.690 | 3.338 | 58,400 |
| 2025-03-11 | 3.650 | 3.700 | 3.650 | 3.700 | 3.347 | 51,200 |
| 2025-03-07 | 3.650 | 3.650 | 3.570 | 3.640 | 3.293 | 58,800 |
| 2025-03-06 | 3.630 | 3.660 | 3.630 | 3.660 | 3.311 | 40,000 |
| 2025-03-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.275 | 10,000 |
| 2025-03-04 | 3.630 | 3.630 | 3.560 | 3.560 | 3.220 | 46,000 |
| 2025-03-03 | 3.530 | 3.750 | 3.530 | 3.670 | 3.320 | 133,600 |
| 2025-02-27 | 3.790 | 3.790 | 3.750 | 3.750 | 3.392 | 25,200 |
| 2025-02-26 | 3.700 | 3.790 | 3.700 | 3.790 | 3.429 | 81,600 |
| 2025-02-25 | 3.680 | 3.680 | 3.600 | 3.660 | 3.311 | 20,800 |
| 2025-02-24 | 3.660 | 3.690 | 3.640 | 3.680 | 3.329 | 44,000 |
| 2025-02-21 | 3.670 | 3.670 | 3.620 | 3.660 | 3.311 | 52,000 |
| 2025-02-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.275 | 10,000 |
| 2025-02-18 | 3.720 | 3.720 | 3.670 | 3.670 | 3.320 | 13,804 |
| 2025-02-17 | 3.600 | 3.670 | 3.600 | 3.670 | 3.320 | 44,400 |
| 2025-02-14 | 3.460 | 3.590 | 3.460 | 3.550 | 3.211 | 153,200 |
| 2025-02-13 | 3.400 | 3.400 | 3.350 | 3.350 | 3.030 | 70,000 |
| 2025-02-11 | 3.370 | 3.400 | 3.370 | 3.400 | 3.076 | 106,000 |
| 2025-02-10 | 3.350 | 3.360 | 3.350 | 3.360 | 3.040 | 57,600 |
| 2025-02-07 | 3.450 | 3.450 | 3.310 | 3.350 | 3.030 | 50,000 |
| 2025-02-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.121 | 20,000 |
| 2025-02-04 | 3.450 | 3.450 | 3.380 | 3.380 | 3.058 | 84,000 |
| 2025-02-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.121 | 11,600 |
| 2025-01-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.121 | 400 |
| 2025-01-20 | 3.470 | 3.470 | 3.470 | 3.470 | 3.139 | 1,600 |
| 2025-01-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.130 | 36,800 |
| 2025-01-15 | 3.440 | 3.450 | 3.440 | 3.450 | 3.121 | 16,400 |
| 2025-01-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.121 | 4,000 |
| 2025-01-09 | 3.370 | 3.370 | 3.370 | 3.370 | 3.049 | 11,600 |
| 2025-01-08 | 3.390 | 3.400 | 3.350 | 3.360 | 3.040 | 149,600 |
| 2025-01-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.121 | 50,000 |
| 2025-01-02 | 3.490 | 3.500 | 3.350 | 3.350 | 3.030 | 104,000 |
| 2024-12-31 | 3.390 | 3.390 | 3.390 | 3.390 | 3.067 | 400 |
| 2024-12-27 | 3.590 | 3.590 | 3.380 | 3.390 | 3.067 | 2,800 |
| 2024-12-20 | 3.340 | 3.490 | 3.330 | 3.330 | 3.012 | 93,200 |
| 2024-12-17 | 3.280 | 3.430 | 3.280 | 3.430 | 3.103 | 174,000 |
| 2024-12-16 | 3.340 | 3.350 | 3.280 | 3.280 | 2.967 | 90,000 |
| 2024-12-10 | 3.360 | 3.370 | 3.330 | 3.330 | 3.012 | 43,600 |
| 2024-12-09 | 3.360 | 3.360 | 3.300 | 3.300 | 2.985 | 6,800 |
| 2024-12-04 | 3.300 | 3.380 | 3.280 | 3.300 | 2.985 | 400 |
| 2024-12-03 | 3.280 | 3.300 | 3.260 | 3.300 | 2.985 | 22,000 |
| 2024-12-02 | 3.390 | 3.390 | 3.360 | 3.360 | 3.040 | 6,800 |
| 2024-11-25 | 3.480 | 3.480 | 3.430 | 3.430 | 3.103 | 800 |
| 2024-11-22 | 3.250 | 3.260 | 3.250 | 3.260 | 2.949 | 8,000 |
| 2024-11-21 | 3.210 | 3.300 | 3.210 | 3.290 | 2.976 | 15,600 |
| 2024-11-20 | 3.350 | 3.350 | 3.180 | 3.200 | 2.895 | 13,600 |
| 2024-11-19 | 3.380 | 3.700 | 3.380 | 3.380 | 3.058 | 3,600 |
| 2024-11-18 | 3.360 | 3.370 | 3.330 | 3.350 | 3.030 | 12,800 |
| 2024-11-15 | 3.310 | 3.370 | 3.310 | 3.370 | 3.049 | 14,400 |
| 2024-11-13 | 3.270 | 3.420 | 3.270 | 3.410 | 3.085 | 25,200 |
| 2024-11-11 | 3.570 | 3.570 | 3.550 | 3.550 | 3.211 | 48,400 |
| 2024-11-08 | 3.630 | 3.630 | 3.630 | 3.630 | 3.284 | 2,800 |
| 2024-11-07 | 3.640 | 3.650 | 3.620 | 3.620 | 3.275 | 68,000 |
| 2024-11-06 | 3.610 | 3.610 | 3.600 | 3.600 | 3.257 | 17,200 |
| 2024-11-05 | 3.610 | 3.610 | 3.600 | 3.610 | 3.266 | 28,400 |
| 2024-11-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.365 | 400 |
| 2024-11-01 | 3.650 | 3.650 | 3.610 | 3.620 | 3.275 | 4,800 |
| 2024-10-31 | 3.640 | 3.650 | 3.640 | 3.650 | 3.302 | 49,200 |
| 2024-10-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.239 | 2,000 |
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.