Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 3.550 | 3.580 | 3.550 | 3.570 | 3.055 | 133,600 |
| 2024-04-09 | 3.510 | 3.590 | 3.510 | 3.590 | 3.072 | 175,200 |
| 2024-04-08 | 3.540 | 3.590 | 3.510 | 3.540 | 3.029 | 134,000 |
| 2024-04-05 | 3.580 | 3.580 | 3.540 | 3.540 | 3.029 | 39,200 |
| 2024-04-03 | 3.560 | 3.650 | 3.550 | 3.600 | 3.081 | 60,000 |
| 2024-04-02 | 3.700 | 3.700 | 3.450 | 3.510 | 3.004 | 173,600 |
| 2024-03-28 | 3.630 | 3.750 | 3.520 | 3.750 | 3.209 | 362,800 |
| 2024-03-27 | 3.830 | 3.870 | 3.820 | 3.820 | 3.269 | 26,400 |
| 2024-03-26 | 3.900 | 3.900 | 3.870 | 3.880 | 3.320 | 26,800 |
| 2024-03-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.269 | 6,400 |
| 2024-03-22 | 3.810 | 3.820 | 3.800 | 3.800 | 3.252 | 43,600 |
| 2024-03-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.312 | 20,000 |
| 2024-03-20 | 3.880 | 3.890 | 3.870 | 3.870 | 3.312 | 66,800 |
| 2024-03-19 | 3.870 | 3.870 | 3.870 | 3.870 | 3.312 | 9,200 |
| 2024-03-18 | 3.880 | 3.900 | 3.710 | 3.760 | 3.217 | 30,000 |
| 2024-03-15 | 3.820 | 3.880 | 3.790 | 3.830 | 3.277 | 63,600 |
| 2024-03-14 | 3.900 | 3.900 | 3.800 | 3.800 | 3.252 | 13,600 |
| 2024-03-13 | 3.760 | 3.790 | 3.760 | 3.790 | 3.243 | 800 |
| 2024-03-12 | 3.770 | 3.840 | 3.770 | 3.770 | 3.226 | 88,800 |
| 2024-03-11 | 3.740 | 3.770 | 3.730 | 3.770 | 3.226 | 37,200 |
| 2024-03-07 | 3.730 | 3.760 | 3.730 | 3.760 | 3.217 | 10,000 |
| 2024-03-06 | 3.750 | 3.790 | 3.620 | 3.790 | 3.243 | 4,400 |
| 2024-03-05 | 3.800 | 3.810 | 3.760 | 3.800 | 3.252 | 31,600 |
| 2024-03-04 | 3.880 | 3.970 | 3.800 | 3.860 | 3.303 | 66,000 |
| 2024-03-01 | 3.800 | 3.810 | 3.710 | 3.810 | 3.260 | 1,600 |
| 2024-02-29 | 3.780 | 3.800 | 3.690 | 3.800 | 3.252 | 244,400 |
| 2024-02-28 | 3.800 | 3.800 | 3.760 | 3.790 | 3.243 | 35,200 |
| 2024-02-27 | 3.810 | 3.810 | 3.790 | 3.800 | 3.252 | 87,200 |
| 2024-02-26 | 3.820 | 3.890 | 3.810 | 3.810 | 3.260 | 94,800 |
| 2024-02-23 | 3.760 | 3.820 | 3.750 | 3.820 | 3.269 | 30,800 |
| 2024-02-22 | 3.790 | 3.790 | 3.760 | 3.760 | 3.217 | 26,000 |
| 2024-02-21 | 3.760 | 3.760 | 3.720 | 3.760 | 3.217 | 52,800 |
| 2024-02-20 | 3.730 | 3.750 | 3.720 | 3.750 | 3.209 | 21,600 |
| 2024-02-19 | 3.740 | 3.740 | 3.730 | 3.730 | 3.192 | 22,400 |
| 2024-02-16 | 3.650 | 3.730 | 3.650 | 3.730 | 3.192 | 29,600 |
| 2024-02-08 | 3.620 | 3.650 | 3.600 | 3.650 | 3.123 | 14,400 |
| 2024-02-07 | 3.700 | 3.700 | 3.690 | 3.690 | 3.158 | 5,200 |
| 2024-02-06 | 3.710 | 3.710 | 3.620 | 3.700 | 3.166 | 73,600 |
| 2024-02-02 | 3.740 | 3.740 | 3.710 | 3.710 | 3.175 | 81,200 |
| 2024-02-01 | 3.750 | 3.750 | 3.730 | 3.740 | 3.200 | 71,200 |
| 2024-01-31 | 3.660 | 3.890 | 3.650 | 3.700 | 3.166 | 66,400 |
| 2024-01-30 | 3.890 | 3.890 | 3.650 | 3.660 | 3.132 | 71,600 |
| 2024-01-29 | 4.000 | 4.000 | 3.800 | 3.800 | 3.252 | 48,800 |
| 2024-01-26 | 3.760 | 3.760 | 3.670 | 3.760 | 3.217 | 77,600 |
| 2024-01-25 | 3.800 | 3.800 | 3.750 | 3.760 | 3.217 | 24,000 |
| 2024-01-24 | 3.660 | 3.690 | 3.660 | 3.690 | 3.158 | 127,600 |
| 2024-01-23 | 3.300 | 3.560 | 3.300 | 3.560 | 3.046 | 1,600 |
| 2024-01-22 | 3.660 | 3.660 | 3.440 | 3.460 | 2.961 | 80,400 |
| 2024-01-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.166 | 29,200 |
| 2024-01-18 | 3.640 | 3.700 | 3.600 | 3.700 | 3.166 | 46,800 |
| 2024-01-17 | 3.820 | 3.820 | 3.640 | 3.640 | 3.115 | 310,400 |
| 2024-01-16 | 3.900 | 3.910 | 3.800 | 3.910 | 3.346 | 89,200 |
| 2024-01-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.329 | 8,000 |
| 2024-01-12 | 3.900 | 3.900 | 3.840 | 3.890 | 3.329 | 16,800 |
| 2024-01-11 | 4.100 | 4.100 | 3.770 | 3.900 | 3.337 | 116,400 |
| 2024-01-10 | 3.950 | 4.110 | 3.830 | 3.850 | 3.294 | 240,400 |
| 2024-01-09 | 3.920 | 3.920 | 3.760 | 3.900 | 3.337 | 13,600 |
| 2024-01-08 | 3.910 | 3.920 | 3.910 | 3.920 | 3.354 | 3,200 |
| 2024-01-05 | 3.930 | 3.950 | 3.920 | 3.920 | 3.354 | 20,800 |
| 2024-01-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.337 | 1,200 |
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.