Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.310	30.530	30.000	30.200	30.160	9,035,680
2026-01-16	29.600	30.100	29.190	30.010	29.970	6,938,100
2026-01-15	29.850	30.140	29.430	29.650	29.610	6,098,110
2026-01-14	29.900	30.800	29.490	30.190	30.150	10,905,058
2026-01-13	30.620	30.660	29.700	29.880	29.840	9,811,643
2026-01-12	30.000	30.920	29.990	30.810	30.769	15,350,416
2026-01-09	29.800	30.120	29.500	30.000	29.960	12,143,830
2026-01-08	29.430	30.210	29.300	29.930	29.890	13,350,322
2026-01-07	30.050	30.260	29.300	29.530	29.490	18,913,930
2026-01-06	30.040	31.870	29.580	30.650	30.609	29,673,783
2026-01-05	28.050	30.040	28.050	30.040	30.000	13,412,237
2025-12-31	26.700	27.550	26.580	27.310	27.273	4,427,050
2025-12-30	27.000	27.110	26.700	26.700	26.664	3,077,435
2025-12-29	26.780	27.500	26.750	27.130	27.094	4,091,121
2025-12-26	26.850	27.170	26.580	26.680	26.644	2,501,650
2025-12-25	27.020	27.150	26.720	26.920	26.884	2,638,100
2025-12-24	26.520	27.250	26.520	27.000	26.964	2,030,440
2025-12-23	26.990	27.160	26.580	26.710	26.674	2,206,716
2025-12-22	27.130	27.300	26.940	26.990	26.954	1,757,700
2025-12-19	27.200	27.480	26.960	27.120	27.084	2,638,900
2025-12-18	26.570	27.500	26.270	27.100	27.064	2,940,100
2025-12-17	26.800	26.900	25.950	26.700	26.664	3,043,135
2025-12-16	27.460	27.460	26.810	26.810	26.774	1,923,200
2025-12-15	27.240	27.650	26.800	27.320	27.283	2,454,140
2025-12-12	27.360	27.790	27.170	27.240	27.203	2,229,700
2025-12-11	27.780	28.380	27.400	27.400	27.363	3,198,600
2025-12-10	27.890	28.300	27.670	27.750	27.713	3,234,900
2025-12-09	27.350	28.000	27.210	27.640	27.603	3,859,810
2025-12-08	27.130	27.430	27.130	27.270	27.233	1,942,830
2025-12-05	26.460	27.190	26.360	27.130	27.094	2,586,300
2025-12-04	26.280	26.920	26.030	26.500	26.464	2,823,700
2025-12-03	27.030	27.060	26.230	26.280	26.245	3,273,100
2025-12-02	27.340	27.340	26.910	27.010	26.974	1,995,400
2025-12-01	27.200	27.420	27.160	27.340	27.303	1,879,020
2025-11-28	27.010	27.250	26.980	27.250	27.213	1,791,100
2025-11-27	27.130	27.300	26.850	27.100	27.064	2,358,836
2025-11-26	27.850	27.890	27.110	27.170	27.134	3,750,300
2025-11-25	27.800	28.250	27.750	27.820	27.783	2,808,200
2025-11-24	27.750	27.920	27.450	27.800	27.763	3,018,500
2025-11-21	28.280	28.490	27.400	27.560	27.523	3,390,550
2025-11-20	28.710	28.940	28.260	28.360	28.322	2,843,730
2025-11-19	28.780	29.100	28.150	28.410	28.372	3,045,300
2025-11-18	28.630	28.920	28.310	28.700	28.662	2,139,400
2025-11-17	28.380	28.740	28.280	28.630	28.592	2,189,800
2025-11-14	28.410	28.650	28.340	28.400	28.362	2,462,615
2025-11-13	29.240	29.240	28.500	28.590	28.552	4,372,719
2025-11-12	29.470	29.470	28.900	29.250	29.211	2,411,600
2025-11-11	29.410	29.800	29.360	29.430	29.391	2,444,600
2025-11-10	29.630	29.840	29.340	29.470	29.430	2,827,830
2025-11-07	30.070	30.070	29.550	29.710	29.670	3,598,360
2025-11-06	30.220	30.540	29.770	30.200	30.160	4,966,100
2025-11-05	29.700	30.400	29.560	30.180	30.140	4,243,800
2025-11-04	30.120	30.440	29.880	30.100	30.060	4,309,599
2025-11-03	29.750	30.500	29.460	30.320	30.279	6,157,703
2025-10-31	29.720	30.350	29.600	29.750	29.710	5,634,150
2025-10-30	29.290	30.450	29.100	30.000	29.960	8,031,370
2025-10-29	28.880	29.900	28.880	29.550	29.510	5,891,450
2025-10-28	29.300	29.550	29.080	29.190	29.151	4,018,101
2025-10-27	29.250	29.720	29.000	29.290	29.251	4,023,540
2025-10-24	29.300	29.900	28.940	29.120	29.081	5,107,129

← NewerPage 4 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.