Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.940	21.220	20.700	20.950	20.950	3,287,000
2026-10-20	20.350	21.160	20.240	20.940	20.940	3,882,075
2026-10-19	20.450	20.690	19.890	20.400	20.400	3,526,200
2026-10-16	21.000	21.160	20.500	20.630	20.630	3,913,850
2026-10-15	20.550	21.210	20.470	20.590	20.590	3,845,300
2026-10-14	22.220	22.260	21.370	21.370	21.370	4,365,400
2026-10-13	21.350	22.350	20.840	22.260	22.260	7,015,200
2026-10-12	22.410	22.500	21.600	21.640	21.640	6,454,236
2026-10-09	22.310	22.900	21.370	22.770	22.770	10,157,075
2026-10-08	23.480	23.700	22.440	22.680	22.680	10,972,385
2026-09-30	24.710	25.220	23.520	23.730	23.730	15,479,893
2026-09-29	23.810	25.830	23.800	24.680	24.680	21,764,193
2026-09-28	27.500	28.530	24.410	24.970	24.970	29,241,689
2026-09-24	26.100	26.660	25.860	26.660	26.660	18,617,775
2026-09-23	22.040	24.240	21.590	24.240	24.240	9,426,330
2026-09-22	21.800	22.350	21.800	22.040	22.040	2,858,000
2026-09-21	21.390	22.080	21.290	21.890	21.890	2,702,600
2026-09-18	21.380	21.590	21.140	21.400	21.400	1,696,400
2026-09-17	21.150	21.550	21.100	21.110	21.110	2,041,910
2026-09-16	21.200	21.620	20.780	21.400	21.400	3,036,489
2026-09-15	21.220	21.860	21.000	21.130	21.130	5,196,132
2026-09-14	22.350	23.450	21.270	21.670	21.670	8,946,030
2026-09-11	22.220	22.220	21.360	21.810	21.810	2,951,600
2026-09-10	22.530	22.580	22.170	22.240	22.240	2,979,400
2026-09-09	21.730	22.490	21.700	22.460	22.460	5,194,954
2026-09-08	21.590	21.930	21.400	21.780	21.780	1,853,900
2026-09-07	21.500	21.640	21.220	21.600	21.600	2,169,100
2026-09-04	21.700	22.200	21.400	21.500	21.500	3,594,000
2026-09-03	21.670	21.750	21.270	21.630	21.630	2,542,931
2026-09-02	21.370	21.840	21.370	21.570	21.570	2,564,350
2026-09-01	21.660	21.850	21.460	21.620	21.620	3,455,500
2026-08-31	20.820	21.680	20.660	21.660	21.660	3,912,865
2026-08-28	20.900	21.400	20.810	21.200	21.200	3,713,100
2026-08-27	20.730	20.990	20.550	20.900	20.900	2,839,965
2026-08-26	21.070	21.210	20.560	20.720	20.720	3,010,800
2026-08-25	20.850	21.150	20.430	21.070	21.070	3,771,000
2026-08-24	20.990	21.790	20.700	21.150	21.150	5,289,350
2026-08-21	21.600	21.670	20.850	20.910	20.910	4,571,800
2026-08-20	21.490	22.470	20.660	21.850	21.850	7,560,750
2026-08-19	21.980	22.470	21.060	21.250	21.250	8,590,635
2026-08-18	20.660	22.780	20.160	22.780	22.780	8,608,665
2026-08-17	20.530	20.740	20.350	20.710	20.710	1,413,130
2026-08-14	20.520	20.890	20.350	20.580	20.580	1,775,200
2026-08-13	21.170	21.170	20.500	20.520	20.520	2,321,200
2026-08-12	20.340	21.290	20.300	20.960	20.960	4,314,300
2026-08-11	20.690	20.690	20.150	20.330	20.330	2,027,400
2026-08-10	20.550	20.760	20.280	20.640	20.640	1,542,200
2026-08-07	21.000	21.050	20.330	20.580	20.580	1,855,900
2026-08-06	21.000	21.230	20.640	21.000	21.000	2,036,200
2026-08-05	20.700	21.150	20.700	21.010	21.010	1,973,780
2026-08-04	20.710	21.030	20.670	20.820	20.820	2,466,100
2026-08-03	20.320	20.850	20.300	20.760	20.760	1,958,100
2026-07-31	20.000	20.580	19.810	20.420	20.420	2,799,320
2026-07-30	19.890	20.260	19.620	19.640	19.640	2,199,500
2026-07-29	20.110	20.390	19.540	20.120	20.120	3,297,700
2026-07-28	19.500	20.800	19.400	20.390	20.390	4,569,100
2026-07-27	19.030	19.970	18.900	19.700	19.700	2,545,112
2026-07-24	19.180	19.350	18.980	19.030	19.030	1,608,000
2026-07-23	18.800	19.200	18.680	19.200	19.200	2,047,630
2026-07-22	18.850	19.060	18.640	18.800	18.800	1,732,600

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0300 CNY
2025-06-27	0.0300 CNY
2024-07-01	0.0300 CNY
2023-08-15	0.0600 CNY
2022-06-17	0.1500 CNY
2021-06-07	0.0600 CNY
2020-07-07	0.0500 CNY
2019-06-11	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.