Beijingwest Industries International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-04-02 | 4.700 | 4.800 | 4.480 | 4.480 | 4.480 | 1,046,000 |
| 2026-04-01 | 4.220 | 4.700 | 4.220 | 4.670 | 4.670 | 3,025,680 |
| 2026-03-31 | 4.230 | 4.320 | 4.160 | 4.220 | 4.220 | 988,000 |
| 2026-03-30 | 4.330 | 4.330 | 4.150 | 4.230 | 4.230 | 1,060,000 |
| 2026-03-27 | 4.420 | 4.430 | 4.320 | 4.330 | 4.330 | 590,190 |
| 2026-03-26 | 4.500 | 4.660 | 4.410 | 4.430 | 4.430 | 878,700 |
| 2026-03-25 | 4.220 | 4.560 | 4.220 | 4.500 | 4.500 | 1,782,000 |
| 2026-03-24 | 4.240 | 4.410 | 4.120 | 4.210 | 4.210 | 1,326,000 |
| 2026-03-23 | 4.590 | 4.590 | 4.180 | 4.240 | 4.240 | 2,238,320 |
| 2026-03-20 | 4.790 | 4.810 | 4.530 | 4.590 | 4.590 | 1,932,800 |
| 2026-03-19 | 4.990 | 4.990 | 4.770 | 4.790 | 4.790 | 1,184,800 |
| 2026-03-18 | 5.090 | 5.200 | 4.990 | 4.990 | 4.990 | 2,748,640 |
| 2026-03-17 | 5.060 | 5.340 | 4.960 | 4.960 | 4.960 | 2,898,000 |
| 2026-03-16 | 4.680 | 5.150 | 4.600 | 4.990 | 4.990 | 3,215,200 |
| 2026-03-13 | 4.990 | 4.990 | 4.590 | 4.680 | 4.680 | 2,032,000 |
| 2026-03-12 | 4.710 | 5.000 | 4.700 | 4.940 | 4.940 | 2,752,800 |
| 2026-03-11 | 4.400 | 4.750 | 4.400 | 4.660 | 4.660 | 2,376,000 |
| 2026-03-10 | 4.510 | 4.620 | 4.410 | 4.560 | 4.560 | 1,328,000 |
| 2026-03-09 | 4.400 | 4.440 | 4.110 | 4.420 | 4.420 | 1,601,200 |
| 2026-03-06 | 4.450 | 4.490 | 4.300 | 4.390 | 4.390 | 1,852,000 |
| 2026-03-05 | 4.500 | 4.650 | 4.370 | 4.450 | 4.450 | 1,222,130 |
| 2026-03-04 | 4.760 | 4.760 | 4.200 | 4.340 | 4.340 | 3,330,000 |
| 2026-03-03 | 4.900 | 5.050 | 4.720 | 4.770 | 4.770 | 2,185,840 |
| 2026-03-02 | 4.950 | 4.950 | 4.700 | 4.860 | 4.860 | 2,760,000 |
| 2026-02-27 | 5.200 | 5.300 | 4.860 | 4.950 | 4.950 | 4,638,000 |
| 2026-02-26 | 5.450 | 5.450 | 5.100 | 5.150 | 5.150 | 3,365,440 |
| 2026-02-25 | 5.540 | 5.750 | 5.400 | 5.400 | 5.400 | 3,706,040 |
| 2026-02-24 | 5.150 | 5.560 | 5.000 | 5.460 | 5.460 | 4,599,040 |
| 2026-02-23 | 4.530 | 5.200 | 4.420 | 5.150 | 5.150 | 4,770,480 |
| 2026-02-20 | 4.770 | 5.020 | 4.250 | 4.520 | 4.520 | 7,620,000 |
| 2026-02-16 | 5.130 | 5.180 | 4.310 | 4.680 | 4.680 | 4,836,000 |
| 2026-02-13 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,979,000 |
| 2026-02-12 | 5.180 | 5.390 | 5.120 | 5.250 | 5.250 | 1,272,640 |
| 2026-02-11 | 5.320 | 5.320 | 5.070 | 5.180 | 5.180 | 2,752,980 |
| 2026-02-10 | 5.600 | 5.720 | 5.210 | 5.320 | 5.320 | 5,510,800 |
| 2026-02-09 | 5.710 | 5.890 | 5.510 | 5.600 | 5.600 | 2,856,654 |
| 2026-02-06 | 5.490 | 5.900 | 5.480 | 5.670 | 5.670 | 3,820,000 |
| 2026-02-05 | 5.700 | 5.780 | 5.420 | 5.480 | 5.480 | 3,150,312 |
| 2026-02-04 | 6.000 | 6.000 | 5.610 | 5.700 | 5.700 | 7,317,680 |
| 2026-02-03 | 5.440 | 5.930 | 5.440 | 5.890 | 5.890 | 9,330,800 |
| 2026-02-02 | 5.380 | 5.610 | 5.130 | 5.300 | 5.300 | 4,084,400 |
| 2026-01-30 | 5.300 | 5.400 | 5.170 | 5.340 | 5.340 | 2,616,560 |
| 2026-01-29 | 5.130 | 5.500 | 4.970 | 5.290 | 5.290 | 7,657,156 |
| 2026-01-28 | 4.420 | 5.070 | 4.420 | 5.000 | 5.000 | 10,925,800 |
| 2026-01-27 | 4.040 | 4.400 | 4.000 | 4.380 | 4.380 | 4,352,800 |
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.