Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 4.590 | 4.620 | 4.550 | 4.550 | 4.116 | 26,800 |
| 2024-07-16 | 4.620 | 4.620 | 4.620 | 4.620 | 4.179 | 9,200 |
| 2024-07-15 | 4.630 | 4.630 | 4.630 | 4.630 | 4.188 | 1,200 |
| 2024-07-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.152 | 10,800 |
| 2024-07-11 | 4.410 | 4.560 | 4.410 | 4.560 | 4.125 | 1,200 |
| 2024-07-10 | 4.700 | 4.700 | 4.500 | 4.540 | 4.107 | 64,400 |
| 2024-07-09 | 4.720 | 4.720 | 4.700 | 4.700 | 4.252 | 25,200 |
| 2024-07-08 | 4.820 | 4.820 | 4.740 | 4.740 | 4.288 | 33,600 |
| 2024-07-05 | 4.830 | 4.850 | 4.820 | 4.820 | 4.360 | 15,600 |
| 2024-07-03 | 4.840 | 4.890 | 4.830 | 4.830 | 4.369 | 23,200 |
| 2024-07-02 | 4.700 | 4.890 | 4.700 | 4.870 | 4.405 | 92,000 |
| 2024-06-28 | 4.620 | 4.700 | 4.610 | 4.700 | 4.252 | 22,800 |
| 2024-06-27 | 4.600 | 4.610 | 4.600 | 4.610 | 4.170 | 6,000 |
| 2024-06-26 | 4.500 | 4.650 | 4.500 | 4.600 | 4.161 | 80,000 |
| 2024-06-25 | 4.490 | 4.500 | 4.490 | 4.500 | 4.071 | 4,400 |
| 2024-06-24 | 4.460 | 4.520 | 4.450 | 4.500 | 4.071 | 212,000 |
| 2024-06-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.026 | 3,600 |
| 2024-06-20 | 4.380 | 4.450 | 4.380 | 4.440 | 4.017 | 37,200 |
| 2024-06-19 | 4.370 | 4.380 | 4.360 | 4.380 | 3.962 | 16,000 |
| 2024-06-18 | 4.280 | 4.350 | 4.280 | 4.350 | 3.935 | 18,800 |
| 2024-06-17 | 4.280 | 4.280 | 4.280 | 4.280 | 3.872 | 5,200 |
| 2024-06-14 | 4.280 | 4.280 | 4.280 | 4.280 | 3.872 | 2,800 |
| 2024-06-13 | 4.270 | 4.320 | 4.270 | 4.320 | 3.908 | 36,000 |
| 2024-06-11 | 4.150 | 4.180 | 4.150 | 4.180 | 3.781 | 25,200 |
| 2024-06-07 | 4.260 | 4.260 | 4.200 | 4.260 | 3.854 | 30,000 |
| 2024-06-06 | 4.010 | 4.100 | 4.000 | 4.100 | 3.709 | 56,800 |
| 2024-06-05 | 4.000 | 4.040 | 4.000 | 4.040 | 3.655 | 18,400 |
| 2024-06-03 | 4.000 | 4.010 | 3.990 | 4.000 | 3.618 | 26,800 |
| 2024-05-30 | 4.110 | 4.110 | 4.070 | 4.070 | 3.682 | 73,600 |
| 2024-05-29 | 4.180 | 4.180 | 4.100 | 4.100 | 3.709 | 47,200 |
| 2024-05-28 | 4.060 | 4.110 | 4.000 | 4.100 | 3.709 | 32,000 |
| 2024-05-24 | 4.070 | 4.070 | 3.970 | 3.970 | 3.591 | 54,800 |
| 2024-05-23 | 4.300 | 4.310 | 4.300 | 4.300 | 3.680 | 9,200 |
| 2024-05-22 | 4.320 | 4.370 | 4.230 | 4.300 | 3.680 | 143,600 |
| 2024-05-21 | 4.280 | 4.280 | 4.260 | 4.260 | 3.645 | 30,800 |
| 2024-05-20 | 4.140 | 4.250 | 4.140 | 4.250 | 3.637 | 58,400 |
| 2024-05-17 | 4.100 | 4.220 | 4.100 | 4.210 | 3.603 | 27,200 |
| 2024-05-16 | 4.010 | 4.150 | 4.000 | 4.150 | 3.551 | 33,200 |
| 2024-05-14 | 3.960 | 4.000 | 3.960 | 4.000 | 3.423 | 2,000 |
| 2024-05-13 | 4.070 | 4.100 | 4.020 | 4.080 | 3.491 | 52,800 |
| 2024-05-10 | 4.030 | 4.100 | 4.030 | 4.060 | 3.474 | 34,400 |
| 2024-05-09 | 4.010 | 4.030 | 4.010 | 4.030 | 3.448 | 2,000 |
| 2024-05-08 | 4.030 | 4.030 | 4.030 | 4.030 | 3.448 | 5,200 |
| 2024-05-07 | 4.140 | 4.140 | 4.000 | 4.030 | 3.448 | 62,000 |
| 2024-05-06 | 4.060 | 4.130 | 4.060 | 4.130 | 3.534 | 122,000 |
| 2024-05-03 | 3.890 | 4.040 | 3.890 | 4.040 | 3.457 | 100,346 |
| 2024-05-02 | 3.700 | 3.910 | 3.660 | 3.890 | 3.329 | 218,400 |
| 2024-04-30 | 3.850 | 3.850 | 3.700 | 3.750 | 3.209 | 118,800 |
| 2024-04-29 | 3.650 | 3.900 | 3.650 | 3.850 | 3.294 | 295,200 |
| 2024-04-26 | 3.540 | 3.610 | 3.500 | 3.610 | 3.089 | 139,600 |
| 2024-04-25 | 3.490 | 3.500 | 3.490 | 3.500 | 2.995 | 45,200 |
| 2024-04-24 | 3.420 | 3.510 | 3.410 | 3.510 | 3.004 | 64,400 |
| 2024-04-23 | 3.520 | 3.520 | 3.420 | 3.420 | 2.927 | 82,000 |
| 2024-04-22 | 3.510 | 3.550 | 3.510 | 3.510 | 3.004 | 12,800 |
| 2024-04-18 | 3.490 | 3.510 | 3.490 | 3.510 | 3.004 | 5,600 |
| 2024-04-17 | 3.490 | 3.490 | 3.480 | 3.490 | 2.986 | 12,000 |
| 2024-04-16 | 3.520 | 3.520 | 3.450 | 3.450 | 2.952 | 3,200 |
| 2024-04-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.081 | 30,400 |
| 2024-04-12 | 3.600 | 3.600 | 3.590 | 3.590 | 3.072 | 2,400 |
| 2024-04-11 | 3.600 | 3.600 | 3.520 | 3.580 | 3.063 | 27,600 |
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.