Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.570	26.800	26.200	26.750	26.714	1,818,800
2026-04-21	26.800	27.000	26.390	26.440	26.405	1,771,265
2026-04-20	26.630	27.130	26.490	26.880	26.844	2,199,800
2026-04-17	26.600	26.780	26.410	26.630	26.594	2,185,950
2026-04-16	26.530	27.090	26.340	26.750	26.714	3,452,860
2026-04-15	27.030	27.190	26.490	26.530	26.494	2,518,300
2026-04-14	27.250	27.320	26.720	26.990	26.954	2,660,960
2026-04-13	26.510	27.220	26.500	27.090	27.054	2,741,510
2026-04-10	26.660	27.170	26.570	26.830	26.794	3,763,000
2026-04-09	26.040	26.900	25.850	26.530	26.494	3,744,776
2026-04-08	26.000	26.680	25.770	26.250	26.215	3,880,906
2026-04-07	25.560	25.870	25.180	25.640	25.606	4,196,750
2026-04-03	24.160	25.950	24.160	25.550	25.516	8,055,716
2026-04-02	24.380	24.440	23.880	24.000	23.968	1,797,500
2026-04-01	24.460	24.600	24.150	24.400	24.367	1,833,600
2026-03-31	24.190	24.660	23.960	23.990	23.958	1,762,080
2026-03-30	23.820	24.260	23.700	24.230	24.198	1,697,207
2026-03-27	23.900	24.270	23.720	24.170	24.138	1,586,400
2026-03-26	24.660	24.830	23.930	24.090	24.058	2,053,300
2026-03-25	24.450	24.800	24.450	24.640	24.607	2,182,100
2026-03-24	24.210	24.500	23.820	24.450	24.417	2,702,730
2026-03-23	24.720	24.790	23.470	23.560	23.528	3,986,700
2026-03-20	26.450	26.570	25.180	25.190	25.156	3,364,688
2026-03-19	26.700	26.980	26.280	26.330	26.295	2,629,475
2026-03-18	26.850	27.160	26.580	27.060	27.024	2,430,000
2026-03-17	27.600	27.620	26.570	26.570	26.534	3,358,450
2026-03-16	27.010	27.530	26.870	27.460	27.423	2,948,800
2026-03-13	27.360	27.430	27.000	27.030	26.994	5,795,700
2026-03-12	28.470	28.850	28.190	28.400	28.362	3,546,200
2026-03-11	28.480	29.460	28.450	28.610	28.572	7,002,834
2026-03-10	27.650	29.470	27.540	28.380	28.342	5,188,500
2026-03-09	27.300	27.570	26.350	27.400	27.363	4,048,200
2026-03-06	27.500	28.190	27.440	27.990	27.952	2,028,500
2026-03-05	27.400	27.970	27.270	27.700	27.663	3,144,230
2026-03-04	26.900	27.320	26.680	26.970	26.934	2,840,448
2026-03-03	28.730	28.870	27.160	27.160	27.124	4,139,180
2026-03-02	28.980	29.180	28.220	28.580	28.542	4,448,729
2026-02-27	28.980	29.320	28.770	29.270	29.231	3,964,200
2026-02-26	28.410	29.110	28.340	29.100	29.061	4,847,415
2026-02-25	28.140	28.650	27.950	28.510	28.472	3,850,850
2026-02-24	28.090	28.880	27.780	28.330	28.292	3,721,200
2026-02-13	27.790	28.350	27.790	27.920	27.883	2,185,500
2026-02-12	27.970	28.100	27.700	27.900	27.863	2,216,000
2026-02-11	28.130	28.300	27.910	27.970	27.933	2,199,400
2026-02-10	27.890	28.270	27.730	28.130	28.092	2,614,480
2026-02-09	27.660	27.900	27.510	27.890	27.853	2,472,123
2026-02-06	27.520	27.660	27.220	27.330	27.293	2,347,300
2026-02-05	27.740	28.460	27.510	27.600	27.563	3,078,700
2026-02-04	27.770	28.030	27.490	27.880	27.843	2,580,400
2026-02-03	27.600	28.010	27.600	27.890	27.853	2,623,960
2026-02-02	27.920	28.270	27.570	27.570	27.533	2,767,500
2026-01-30	28.230	28.450	27.850	28.180	28.142	2,950,900
2026-01-29	28.640	29.230	28.260	28.310	28.272	4,566,730
2026-01-28	29.110	29.360	28.630	28.780	28.741	3,657,860
2026-01-27	29.050	29.250	28.210	29.130	29.091	4,371,440
2026-01-26	29.770	29.800	28.650	29.220	29.181	6,295,800
2026-01-23	29.420	29.800	29.280	29.760	29.720	5,191,248
2026-01-22	29.580	29.640	29.270	29.320	29.281	4,127,600
2026-01-21	29.120	29.530	28.860	29.320	29.281	4,795,600
2026-01-20	30.140	30.220	29.070	29.310	29.271	6,653,825

← NewerPage 3 of 21 · 1,212 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.