Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.650 | 3.650 | 3.640 | 3.640 | 3.293 | 4,400 |
| 2024-10-28 | 3.610 | 3.610 | 3.610 | 3.610 | 3.266 | 400 |
| 2024-10-25 | 3.580 | 3.610 | 3.580 | 3.610 | 3.266 | 48,800 |
| 2024-10-24 | 3.630 | 3.630 | 3.610 | 3.610 | 3.266 | 10,400 |
| 2024-10-23 | 3.630 | 3.720 | 3.630 | 3.630 | 3.284 | 2,400 |
| 2024-10-22 | 3.630 | 3.630 | 3.630 | 3.630 | 3.284 | 1,200 |
| 2024-10-21 | 3.580 | 3.660 | 3.580 | 3.630 | 3.284 | 8,400 |
| 2024-10-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.220 | 9,600 |
| 2024-10-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.220 | 9,600 |
| 2024-10-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.275 | 28,400 |
| 2024-10-15 | 3.700 | 3.700 | 3.650 | 3.650 | 3.302 | 32,800 |
| 2024-10-14 | 3.750 | 3.750 | 3.730 | 3.730 | 3.374 | 3,200 |
| 2024-10-10 | 3.870 | 3.870 | 3.750 | 3.750 | 3.392 | 8,800 |
| 2024-10-09 | 3.720 | 3.720 | 3.650 | 3.660 | 3.311 | 62,000 |
| 2024-10-08 | 3.970 | 3.970 | 3.820 | 3.820 | 3.456 | 47,200 |
| 2024-10-07 | 3.990 | 4.020 | 3.990 | 4.010 | 3.628 | 164,800 |
| 2024-10-04 | 3.990 | 4.010 | 3.970 | 4.010 | 3.628 | 18,400 |
| 2024-10-03 | 4.000 | 4.040 | 4.000 | 4.040 | 3.655 | 13,600 |
| 2024-10-02 | 3.900 | 4.100 | 3.860 | 4.050 | 3.664 | 218,800 |
| 2024-09-30 | 3.790 | 3.970 | 3.780 | 3.900 | 3.528 | 201,200 |
| 2024-09-27 | 3.670 | 3.690 | 3.620 | 3.690 | 3.338 | 98,800 |
| 2024-09-26 | 3.600 | 3.720 | 3.600 | 3.670 | 3.320 | 29,200 |
| 2024-09-25 | 3.410 | 3.500 | 3.410 | 3.500 | 3.166 | 112,400 |
| 2024-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.166 | 82,000 |
| 2024-09-23 | 3.450 | 3.450 | 3.410 | 3.450 | 3.121 | 137,600 |
| 2024-09-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.166 | 5,600 |
| 2024-09-19 | 3.430 | 3.460 | 3.430 | 3.460 | 3.130 | 1,200 |
| 2024-09-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.067 | 400 |
| 2024-09-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.112 | 6,400 |
| 2024-09-12 | 3.450 | 3.450 | 3.440 | 3.440 | 3.112 | 22,800 |
| 2024-09-11 | 3.410 | 3.450 | 3.410 | 3.450 | 3.121 | 14,400 |
| 2024-09-10 | 3.500 | 3.500 | 3.410 | 3.410 | 3.085 | 23,600 |
| 2024-09-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.211 | 14,800 |
| 2024-09-05 | 3.620 | 3.620 | 3.610 | 3.610 | 3.266 | 32,400 |
| 2024-09-02 | 3.500 | 3.620 | 3.500 | 3.610 | 3.266 | 115,200 |
| 2024-08-30 | 3.600 | 3.600 | 3.590 | 3.590 | 3.248 | 4,000 |
| 2024-08-29 | 3.450 | 3.500 | 3.450 | 3.500 | 3.166 | 31,600 |
| 2024-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.166 | 32,000 |
| 2024-08-27 | 3.520 | 3.580 | 3.420 | 3.580 | 3.239 | 89,600 |
| 2024-08-26 | 3.790 | 3.790 | 3.620 | 3.620 | 3.275 | 13,600 |
| 2024-08-23 | 4.000 | 4.000 | 3.360 | 3.690 | 3.338 | 748,000 |
| 2024-08-22 | 4.610 | 4.670 | 4.610 | 4.660 | 4.216 | 24,800 |
| 2024-08-16 | 4.640 | 4.690 | 4.640 | 4.680 | 4.234 | 5,200 |
| 2024-08-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.161 | 21,600 |
| 2024-08-14 | 4.530 | 4.530 | 4.530 | 4.530 | 4.098 | 7,600 |
| 2024-08-13 | 4.390 | 4.520 | 4.390 | 4.520 | 4.089 | 50,800 |
| 2024-08-12 | 4.390 | 4.400 | 4.390 | 4.390 | 3.971 | 19,600 |
| 2024-08-09 | 4.380 | 4.380 | 4.330 | 4.330 | 3.917 | 13,200 |
| 2024-08-07 | 4.380 | 4.380 | 4.380 | 4.380 | 3.962 | 1,200 |
| 2024-08-06 | 4.400 | 4.400 | 4.380 | 4.380 | 3.962 | 16,000 |
| 2024-08-05 | 4.400 | 4.400 | 4.350 | 4.350 | 3.935 | 28,000 |
| 2024-08-01 | 4.530 | 4.530 | 4.500 | 4.500 | 4.071 | 24,800 |
| 2024-07-31 | 4.520 | 4.520 | 4.500 | 4.500 | 4.071 | 34,800 |
| 2024-07-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.071 | 26,400 |
| 2024-07-26 | 4.580 | 4.600 | 4.350 | 4.500 | 4.071 | 48,400 |
| 2024-07-25 | 4.580 | 4.590 | 4.580 | 4.580 | 4.143 | 59,200 |
| 2024-07-23 | 4.570 | 4.580 | 4.570 | 4.580 | 4.143 | 22,400 |
| 2024-07-22 | 4.580 | 4.580 | 4.570 | 4.570 | 4.134 | 18,000 |
| 2024-07-19 | 4.340 | 4.580 | 4.340 | 4.580 | 4.143 | 70,400 |
| 2024-07-18 | 4.520 | 4.590 | 4.320 | 4.590 | 4.152 | 102,400 |
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.