Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.840	19.140	18.220	19.040	19.040	3,231,300
2026-07-20	19.100	19.560	18.500	18.820	18.820	2,852,420
2026-07-17	19.750	20.060	18.960	19.070	19.070	2,950,414
2026-07-16	19.590	20.440	19.390	20.010	20.010	2,563,000
2026-07-15	19.380	19.870	19.370	19.660	19.660	1,908,400
2026-07-14	19.610	19.670	18.900	19.390	19.390	2,280,322
2026-07-13	20.500	20.890	19.440	19.480	19.480	2,795,920
2026-07-10	20.220	21.250	19.960	20.740	20.740	3,447,300
2026-07-09	20.050	20.350	19.540	20.220	20.220	2,414,036
2026-07-08	19.870	20.290	19.730	20.070	20.070	2,089,330
2026-07-07	20.560	20.610	19.880	19.940	19.940	2,266,482
2026-07-06	21.190	21.250	20.230	20.570	20.570	3,030,200
2026-07-03	21.100	21.380	20.990	21.100	21.100	2,283,642
2026-07-02	21.950	22.170	21.170	21.220	21.220	3,289,200
2026-07-01	22.230	22.680	21.920	22.040	22.040	3,183,200
2026-06-30	21.770	22.690	21.510	22.350	22.320	2,761,593
2026-06-29	21.790	22.220	21.380	21.770	21.741	3,329,576
2026-06-26	23.100	23.110	21.880	21.880	21.851	4,293,090
2026-06-25	22.720	24.500	22.720	23.170	23.139	8,187,453
2026-06-24	22.940	23.250	22.020	23.090	23.059	7,782,453
2026-06-23	21.190	22.450	21.190	21.880	21.851	4,103,980
2026-06-22	21.810	21.850	20.720	21.440	21.411	3,226,727
2026-06-18	21.310	22.180	21.100	21.840	21.811	3,983,480
2026-06-17	21.520	21.700	21.180	21.360	21.331	2,075,380
2026-06-16	21.600	22.010	21.040	21.660	21.631	2,149,700
2026-06-15	21.420	21.580	21.200	21.450	21.421	1,841,900
2026-06-12	21.250	21.530	21.070	21.110	21.082	2,025,500
2026-06-11	21.410	21.670	20.700	20.930	20.902	2,889,400
2026-06-10	22.270	22.270	21.400	21.760	21.731	2,014,500
2026-06-09	22.150	22.410	21.940	22.300	22.270	1,733,200
2026-06-08	22.540	22.800	21.660	21.940	21.911	2,959,200
2026-06-05	22.870	23.440	22.440	23.000	22.969	1,922,500
2026-06-04	23.150	23.180	22.700	22.890	22.859	2,559,500
2026-06-03	23.320	23.600	23.020	23.170	23.139	2,280,400
2026-06-02	23.980	23.990	22.930	23.320	23.289	2,292,100
2026-06-01	23.450	24.090	23.350	23.760	23.728	2,336,450
2026-05-29	25.000	25.150	23.240	23.510	23.478	4,127,605
2026-05-28	24.460	25.060	24.090	24.920	24.887	3,467,080
2026-05-27	25.320	25.420	24.050	24.260	24.227	3,237,800
2026-05-26	26.700	26.800	24.790	25.180	25.146	5,241,860
2026-05-25	26.600	27.120	26.450	26.840	26.804	2,713,500
2026-05-22	26.230	27.020	26.160	26.580	26.544	3,411,500
2026-05-21	27.680	27.860	26.140	26.200	26.165	3,930,200
2026-05-20	27.680	27.880	27.100	27.380	27.343	3,031,630
2026-05-19	27.530	28.060	27.400	27.930	27.893	3,149,075
2026-05-18	28.230	28.400	27.480	27.680	27.643	4,226,943
2026-05-15	28.300	28.560	27.600	28.220	28.182	4,791,700
2026-05-14	28.300	29.060	27.800	28.300	28.262	7,424,930
2026-05-13	27.470	28.520	27.290	28.130	28.092	5,492,700
2026-05-12	28.310	28.360	27.470	27.510	27.473	3,298,600
2026-05-11	28.090	28.770	27.900	28.300	28.262	4,467,000
2026-05-08	27.810	28.270	27.460	28.060	28.022	3,693,900
2026-05-07	27.260	28.720	27.030	27.820	27.783	5,621,200
2026-05-06	26.360	27.580	26.360	27.020	26.984	3,357,030
2026-04-30	26.170	26.480	26.170	26.370	26.335	1,661,326
2026-04-29	26.020	26.710	26.020	26.280	26.245	1,703,900
2026-04-28	26.890	26.900	25.980	26.140	26.105	2,899,605
2026-04-27	25.800	27.190	25.150	27.020	26.984	4,435,090
2026-04-24	26.610	26.610	26.000	26.410	26.375	2,196,675
2026-04-23	27.210	27.550	26.300	26.330	26.295	3,438,986

← NewerPage 2 of 5 · 243 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.