Beijingwest Industries International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.250 | 4.300 | 4.055 | 4.060 | 4.060 | 610,000 |
| 2026-10-20 | 4.290 | 4.500 | 4.200 | 4.200 | 4.200 | 836,000 |
| 2026-10-16 | 4.385 | 4.475 | 4.200 | 4.290 | 4.290 | 892,000 |
| 2026-10-15 | 4.320 | 4.330 | 4.155 | 4.260 | 4.260 | 540,000 |
| 2026-10-14 | 4.650 | 4.650 | 4.250 | 4.320 | 4.320 | 710,000 |
| 2026-10-13 | 4.560 | 4.560 | 4.300 | 4.355 | 4.355 | 1,790,880 |
| 2026-10-12 | 5.005 | 5.005 | 4.495 | 4.560 | 4.560 | 2,170,000 |
| 2026-10-09 | 4.950 | 5.480 | 4.600 | 4.895 | 4.895 | 4,284,200 |
| 2026-10-08 | 5.150 | 5.270 | 4.605 | 4.725 | 4.725 | 2,613,000 |
| 2026-10-07 | 5.140 | 5.370 | 4.995 | 5.260 | 5.260 | 1,916,650 |
| 2026-10-06 | 5.295 | 5.330 | 5.045 | 5.180 | 5.180 | 1,616,000 |
| 2026-10-05 | 5.580 | 5.580 | 5.115 | 5.210 | 5.210 | 2,900,800 |
| 2026-10-02 | 5.955 | 5.955 | 5.400 | 5.515 | 5.515 | 2,054,000 |
| 2026-09-30 | 6.150 | 6.150 | 5.855 | 5.945 | 5.945 | 894,800 |
| 2026-09-29 | 5.965 | 6.160 | 5.835 | 6.070 | 6.070 | 924,000 |
| 2026-09-28 | 6.180 | 6.180 | 5.880 | 6.015 | 6.015 | 710,000 |
| 2026-09-25 | 6.220 | 6.220 | 6.000 | 6.180 | 6.180 | 526,400 |
| 2026-09-24 | 6.040 | 6.335 | 5.675 | 6.285 | 6.285 | 3,192,000 |
| 2026-09-23 | 6.150 | 6.150 | 5.670 | 6.040 | 6.040 | 2,336,000 |
| 2026-09-22 | 6.500 | 6.500 | 5.965 | 6.080 | 6.080 | 2,442,000 |
| 2026-09-21 | 6.500 | 6.785 | 6.005 | 6.400 | 6.400 | 3,562,800 |
Page 1 of 1 · 21 trading days
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.