Beijingwest Industries International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,229 trading daysOlder →

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.