Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.295	0.295	0.290	0.290	0.290	296,000
2025-05-08	0.310	0.310	0.295	0.305	0.305	1,122,000
2025-05-07	0.320	0.320	0.310	0.310	0.310	14,000
2025-05-06	0.335	0.340	0.300	0.320	0.320	700,000
2025-05-02	0.315	0.335	0.315	0.335	0.335	280,000
2025-04-30	0.295	0.330	0.295	0.315	0.315	380,000
2025-04-29	0.305	0.315	0.295	0.295	0.295	231,600
2025-04-28	0.335	0.380	0.315	0.320	0.320	1,270,000
2025-04-25	0.285	0.345	0.285	0.330	0.330	1,765,600
2025-04-24	0.270	0.305	0.270	0.285	0.285	274,000
2025-04-23	0.236	0.265	0.236	0.265	0.265	250,160
2025-04-22	0.239	0.250	0.236	0.236	0.236	542,400
2025-04-17	0.231	0.232	0.231	0.232	0.232	8,000
2025-04-16	0.236	0.236	0.236	0.236	0.236	0
2025-04-15	0.247	0.247	0.232	0.236	0.236	30,000
2025-04-14	0.249	0.249	0.224	0.247	0.247	66,800
2025-04-11	0.221	0.248	0.221	0.248	0.248	168,000
2025-04-10	0.255	0.255	0.244	0.244	0.244	28,000
2025-04-09	0.216	0.242	0.214	0.242	0.242	376,000
2025-04-08	0.229	0.233	0.229	0.233	0.233	34,000
2025-04-07	0.255	0.255	0.220	0.230	0.230	1,006,000
2025-04-03	0.285	0.285	0.285	0.285	0.285	0
2025-04-02	0.270	0.285	0.270	0.285	0.285	140,000
2025-04-01	0.295	0.310	0.295	0.305	0.305	161,200
2025-03-31	0.300	0.305	0.300	0.305	0.305	200,000
2025-03-28	0.315	0.315	0.315	0.315	0.315	26,000
2025-03-27	0.315	0.315	0.310	0.310	0.310	6,000
2025-03-26	0.340	0.340	0.315	0.320	0.320	344,000
2025-03-25	0.305	0.330	0.295	0.330	0.330	1,332,000
2025-03-24	0.350	0.370	0.325	0.340	0.340	310,000
2025-03-21	0.375	0.375	0.350	0.350	0.350	8,000
2025-03-20	0.365	0.375	0.350	0.375	0.375	394,000
2025-03-19	0.370	0.380	0.360	0.360	0.360	30,000
2025-03-18	0.370	0.370	0.355	0.370	0.370	324,000
2025-03-17	0.375	0.390	0.340	0.370	0.370	640,000
2025-03-14	0.350	0.380	0.335	0.350	0.350	1,087,788
2025-03-13	0.360	0.360	0.325	0.340	0.340	130,000
2025-03-12	0.335	0.355	0.320	0.345	0.345	686,000
2025-03-11	0.330	0.330	0.330	0.330	0.330	62,000
2025-03-10	0.320	0.320	0.320	0.320	0.320	56,000
2025-03-07	0.320	0.335	0.315	0.330	0.330	284,000
2025-03-06	0.335	0.360	0.310	0.335	0.335	416,080
2025-03-05	0.300	0.335	0.300	0.335	0.335	154,000
2025-03-04	0.270	0.300	0.270	0.300	0.300	650,000
2025-03-03	0.320	0.330	0.285	0.290	0.290	1,045,000
2025-02-28	0.320	0.325	0.315	0.320	0.320	498,000
2025-02-27	0.360	0.360	0.320	0.335	0.335	1,506,000
2025-02-26	0.375	0.395	0.355	0.355	0.355	1,080,400
2025-02-25	0.390	0.435	0.360	0.360	0.360	5,852,000
2025-02-24	0.310	0.485	0.310	0.400	0.400	15,175,436
2025-02-21	0.280	0.330	0.280	0.320	0.320	3,487,360
2025-02-20	0.280	0.285	0.275	0.280	0.280	398,000
2025-02-19	0.270	0.285	0.240	0.270	0.270	2,801,080
2025-02-18	0.235	0.285	0.225	0.270	0.270	3,664,000
2025-02-17	0.189	0.345	0.178	0.237	0.237	3,690,433
2025-02-14	0.172	0.172	0.172	0.172	0.172	64,000
2025-02-13	0.179	0.180	0.171	0.173	0.173	22,000
2025-02-12	0.184	0.186	0.173	0.180	0.180	144,000
2025-02-11	0.173	0.188	0.165	0.188	0.188	1,026,000
2025-02-10	0.171	0.171	0.171	0.171	0.171	0

← NewerPage 7 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.