Beijingwest Industries International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.180 | 4.320 | 4.100 | 4.290 | 4.290 | 962,000 |
| 2026-07-24 | 4.200 | 4.240 | 4.010 | 4.180 | 4.180 | 696,000 |
| 2026-07-23 | 4.190 | 4.280 | 4.100 | 4.240 | 4.240 | 1,402,000 |
| 2026-07-22 | 3.990 | 4.160 | 3.980 | 4.110 | 4.110 | 808,000 |
| 2026-07-21 | 4.060 | 4.120 | 3.870 | 3.990 | 3.990 | 1,548,000 |
| 2026-07-20 | 4.350 | 4.350 | 4.010 | 4.060 | 4.060 | 1,499,362 |
| 2026-07-17 | 4.730 | 4.730 | 4.010 | 4.150 | 4.150 | 4,948,000 |
| 2026-07-16 | 4.910 | 5.010 | 4.700 | 4.720 | 4.720 | 978,000 |
| 2026-07-15 | 5.090 | 5.300 | 4.870 | 4.990 | 4.990 | 694,100 |
| 2026-07-14 | 4.900 | 5.000 | 4.630 | 5.000 | 5.000 | 991,600 |
| 2026-07-13 | 4.920 | 5.060 | 4.720 | 4.900 | 4.900 | 2,264,000 |
| 2026-07-10 | 5.540 | 5.790 | 4.930 | 4.930 | 4.930 | 3,313,200 |
| 2026-07-09 | 5.490 | 5.700 | 5.460 | 5.500 | 5.500 | 2,035,360 |
| 2026-07-08 | 5.310 | 5.480 | 5.170 | 5.480 | 5.480 | 1,606,000 |
| 2026-07-07 | 5.220 | 5.420 | 5.220 | 5.310 | 5.310 | 1,966,100 |
| 2026-07-06 | 5.380 | 5.430 | 5.190 | 5.200 | 5.200 | 1,518,400 |
| 2026-07-03 | 5.220 | 5.620 | 5.220 | 5.400 | 5.400 | 2,334,400 |
| 2026-07-02 | 5.360 | 5.650 | 5.200 | 5.230 | 5.230 | 2,480,000 |
| 2026-06-30 | 5.340 | 5.480 | 5.070 | 5.340 | 5.340 | 2,466,320 |
| 2026-06-29 | 5.900 | 5.920 | 5.280 | 5.300 | 5.300 | 4,088,000 |
| 2026-06-26 | 6.230 | 6.250 | 5.860 | 5.890 | 5.890 | 3,280,000 |
| 2026-06-25 | 6.200 | 6.590 | 6.060 | 6.380 | 6.380 | 3,244,000 |
| 2026-06-24 | 6.380 | 6.390 | 6.000 | 6.190 | 6.190 | 3,238,000 |
| 2026-06-23 | 6.750 | 6.800 | 6.360 | 6.380 | 6.380 | 2,171,200 |
| 2026-06-22 | 6.230 | 6.850 | 6.040 | 6.700 | 6.700 | 4,314,800 |
| 2026-06-18 | 6.410 | 6.410 | 6.080 | 6.180 | 6.180 | 1,295,200 |
| 2026-06-17 | 6.560 | 6.610 | 6.250 | 6.410 | 6.410 | 1,214,000 |
| 2026-06-16 | 6.700 | 6.830 | 6.410 | 6.510 | 6.510 | 1,762,400 |
| 2026-06-15 | 6.390 | 6.700 | 6.260 | 6.700 | 6.700 | 2,666,591 |
| 2026-06-12 | 6.320 | 6.520 | 6.060 | 6.390 | 6.390 | 2,785,000 |
| 2026-06-11 | 6.450 | 6.570 | 6.020 | 6.290 | 6.290 | 2,678,200 |
| 2026-06-10 | 6.520 | 6.600 | 6.140 | 6.490 | 6.490 | 2,196,830 |
| 2026-06-09 | 6.530 | 6.760 | 6.390 | 6.720 | 6.720 | 1,200,000 |
| 2026-06-08 | 6.700 | 6.750 | 6.220 | 6.400 | 6.400 | 4,268,800 |
| 2026-06-05 | 7.040 | 7.120 | 6.770 | 6.800 | 6.800 | 3,697,200 |
| 2026-06-04 | 7.050 | 7.240 | 6.860 | 7.120 | 7.120 | 3,660,200 |
| 2026-06-03 | 6.900 | 7.150 | 6.620 | 7.050 | 7.050 | 5,660,000 |
| 2026-06-02 | 7.000 | 7.240 | 6.670 | 6.890 | 6.890 | 13,313,560 |
| 2026-06-01 | 7.240 | 7.600 | 6.910 | 6.960 | 6.960 | 9,642,400 |
| 2026-05-29 | 7.240 | 7.700 | 7.120 | 7.120 | 7.120 | 11,735,400 |
| 2026-05-28 | 6.940 | 7.460 | 6.870 | 7.240 | 7.240 | 5,475,200 |
| 2026-05-27 | 7.050 | 7.260 | 6.850 | 6.940 | 6.940 | 4,788,000 |
| 2026-05-26 | 7.370 | 7.370 | 6.920 | 7.050 | 7.050 | 7,100,000 |
| 2026-05-22 | 7.500 | 7.760 | 7.030 | 7.370 | 7.370 | 9,162,000 |
| 2026-05-21 | 7.990 | 7.990 | 7.330 | 7.460 | 7.460 | 2,526,000 |
| 2026-05-20 | 7.490 | 7.990 | 7.460 | 7.660 | 7.660 | 3,110,000 |
| 2026-05-19 | 7.250 | 7.700 | 7.080 | 7.350 | 7.350 | 4,315,600 |
| 2026-05-18 | 8.000 | 8.000 | 7.260 | 7.290 | 7.290 | 7,770,340 |
| 2026-05-15 | 8.320 | 8.660 | 7.650 | 8.000 | 8.000 | 8,706,479 |
| 2026-05-14 | 9.200 | 9.300 | 8.230 | 8.320 | 8.320 | 17,232,779 |
| 2026-05-13 | 7.680 | 9.190 | 7.600 | 9.110 | 9.110 | 27,473,051 |
| 2026-05-12 | 6.720 | 7.600 | 6.720 | 7.600 | 7.600 | 15,030,950 |
| 2026-05-11 | 8.200 | 8.200 | 6.100 | 6.690 | 6.690 | 29,862,439 |
| 2026-05-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-05-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-28 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.