Beijingwest Industries International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.220 | 4.220 | 4.030 | 4.040 | 4.040 | 1,212,000 |
| 2026-01-23 | 4.200 | 4.250 | 4.020 | 4.220 | 4.220 | 2,030,000 |
| 2026-01-22 | 4.000 | 4.290 | 3.970 | 4.200 | 4.200 | 1,961,240 |
| 2026-01-21 | 4.180 | 4.200 | 3.900 | 4.000 | 4.000 | 2,104,240 |
| 2026-01-20 | 4.230 | 4.270 | 4.060 | 4.170 | 4.170 | 1,122,800 |
| 2026-01-19 | 4.150 | 4.350 | 4.000 | 4.230 | 4.230 | 2,517,760 |
| 2026-01-16 | 3.960 | 4.200 | 3.960 | 4.110 | 4.110 | 1,992,200 |
| 2026-01-15 | 3.800 | 3.970 | 3.710 | 3.950 | 3.950 | 1,247,600 |
| 2026-01-14 | 3.900 | 4.050 | 3.750 | 3.800 | 3.800 | 2,676,400 |
| 2026-01-13 | 4.150 | 4.150 | 3.860 | 3.930 | 3.930 | 2,102,200 |
| 2026-01-12 | 4.060 | 4.500 | 4.060 | 4.100 | 4.100 | 2,940,000 |
| 2026-01-09 | 4.120 | 4.190 | 3.980 | 4.050 | 4.050 | 4,592,200 |
| 2026-01-08 | 4.340 | 4.340 | 4.030 | 4.060 | 4.060 | 8,690,500 |
| 2026-01-07 | 4.250 | 4.700 | 4.250 | 4.370 | 4.370 | 6,659,520 |
| 2026-01-06 | 4.160 | 4.350 | 3.890 | 4.300 | 4.300 | 8,071,417 |
| 2026-01-05 | 3.690 | 4.230 | 3.690 | 4.160 | 4.160 | 5,915,694 |
| 2026-01-02 | 3.690 | 3.810 | 3.570 | 3.690 | 3.690 | 4,924,800 |
| 2025-12-31 | 3.790 | 3.860 | 3.630 | 3.690 | 3.690 | 2,720,000 |
| 2025-12-30 | 3.800 | 3.980 | 3.570 | 3.690 | 3.690 | 6,991,900 |
| 2025-12-29 | 3.870 | 3.930 | 3.320 | 3.810 | 3.810 | 14,166,400 |
| 2025-12-24 | 3.370 | 3.880 | 3.360 | 3.880 | 3.880 | 8,595,323 |
| 2025-12-23 | 3.060 | 3.410 | 3.060 | 3.360 | 3.360 | 5,959,119 |
| 2025-12-22 | 2.890 | 3.120 | 2.800 | 3.060 | 3.060 | 11,932,160 |
| 2025-12-19 | 2.880 | 2.930 | 2.840 | 2.890 | 2.890 | 3,828,522 |
| 2025-12-18 | 2.800 | 2.910 | 2.730 | 2.880 | 2.880 | 5,505,200 |
| 2025-12-17 | 2.770 | 2.890 | 2.680 | 2.800 | 2.800 | 4,257,200 |
| 2025-12-16 | 2.660 | 2.770 | 2.550 | 2.750 | 2.750 | 6,571,200 |
| 2025-12-15 | 2.400 | 2.650 | 2.400 | 2.650 | 2.650 | 10,852,480 |
| 2025-12-12 | 2.310 | 2.470 | 2.290 | 2.420 | 2.420 | 2,749,600 |
| 2025-12-11 | 2.330 | 2.440 | 2.200 | 2.310 | 2.310 | 2,462,080 |
| 2025-12-10 | 2.350 | 2.690 | 2.330 | 2.330 | 2.330 | 10,443,000 |
| 2025-12-09 | 2.110 | 2.410 | 2.040 | 2.390 | 2.390 | 9,122,000 |
| 2025-12-08 | 2.380 | 2.380 | 1.800 | 2.110 | 2.110 | 21,396,400 |
| 2025-12-05 | 2.710 | 2.800 | 2.320 | 2.380 | 2.380 | 6,803,631 |
| 2025-12-04 | 2.760 | 2.770 | 2.400 | 2.630 | 2.630 | 10,159,800 |
| 2025-12-03 | 2.710 | 2.930 | 2.710 | 2.760 | 2.760 | 10,594,320 |
| 2025-12-02 | 2.760 | 2.800 | 2.430 | 2.710 | 2.710 | 9,398,575 |
| 2025-12-01 | 2.240 | 2.680 | 2.230 | 2.680 | 2.680 | 15,375,965 |
| 2025-11-28 | 2.190 | 2.290 | 2.140 | 2.230 | 2.230 | 7,856,200 |
| 2025-11-27 | 2.060 | 2.190 | 2.000 | 2.160 | 2.160 | 6,956,706 |
| 2025-11-26 | 1.930 | 2.200 | 1.900 | 2.070 | 2.070 | 14,776,298 |
| 2025-11-25 | 1.670 | 1.980 | 1.650 | 1.900 | 1.900 | 12,876,800 |
| 2025-11-24 | 1.360 | 1.710 | 1.360 | 1.650 | 1.650 | 12,987,880 |
| 2025-11-21 | 1.410 | 1.460 | 1.280 | 1.360 | 1.360 | 5,181,200 |
| 2025-11-20 | 1.380 | 1.450 | 1.330 | 1.450 | 1.450 | 6,196,000 |
| 2025-11-19 | 1.500 | 1.530 | 1.360 | 1.420 | 1.420 | 5,340,280 |
| 2025-11-18 | 1.210 | 1.530 | 1.210 | 1.510 | 1.510 | 19,758,479 |
| 2025-11-17 | 0.990 | 1.280 | 0.930 | 1.250 | 1.250 | 17,114,914 |
| 2025-11-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-11-13 | 0.850 | 1.070 | 0.850 | 1.070 | 1.070 | 10,923,636 |
| 2025-11-12 | 0.830 | 0.860 | 0.780 | 0.860 | 0.860 | 1,004,800 |
| 2025-11-11 | 0.830 | 0.840 | 0.800 | 0.830 | 0.830 | 510,000 |
| 2025-11-10 | 0.810 | 0.830 | 0.780 | 0.830 | 0.830 | 1,222,160 |
| 2025-11-07 | 0.790 | 0.820 | 0.750 | 0.810 | 0.810 | 734,240 |
| 2025-11-06 | 0.790 | 0.800 | 0.770 | 0.800 | 0.800 | 934,000 |
| 2025-11-05 | 0.770 | 0.790 | 0.720 | 0.790 | 0.790 | 1,188,000 |
| 2025-11-04 | 0.800 | 0.850 | 0.780 | 0.800 | 0.800 | 1,717,200 |
| 2025-11-03 | 0.820 | 0.830 | 0.780 | 0.790 | 0.790 | 1,354,000 |
| 2025-10-31 | 0.860 | 0.860 | 0.800 | 0.820 | 0.820 | 728,000 |
| 2025-10-30 | 0.850 | 0.880 | 0.850 | 0.860 | 0.860 | 856,000 |
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.