Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	24.410	24.700	24.310	24.420	24.362	1,695,733
2025-04-24	25.020	25.150	24.380	24.430	24.372	2,635,130
2025-04-23	25.150	25.580	24.880	25.020	24.960	3,231,700
2025-04-22	25.190	25.580	25.010	25.100	25.040	2,528,800
2025-04-21	25.050	25.250	24.850	25.150	25.090	1,820,324
2025-04-18	25.480	25.620	24.950	25.060	25.000	2,380,474
2025-04-17	25.340	25.800	25.340	25.480	25.419	1,946,100
2025-04-16	25.780	25.960	25.080	25.450	25.389	3,076,115
2025-04-15	26.280	26.780	25.860	25.860	25.798	4,191,165
2025-04-14	26.160	26.900	26.000	26.570	26.507	4,970,500
2025-04-11	25.850	26.500	25.800	26.070	26.008	3,975,000
2025-04-10	25.460	26.490	25.460	26.260	26.197	7,355,007
2025-04-09	25.480	26.520	24.520	26.270	26.207	7,684,008
2025-04-08	22.560	25.610	22.560	25.610	25.549	5,047,540
2025-04-07	24.700	24.700	23.280	23.280	23.225	3,357,977
2025-04-03	25.580	26.220	25.500	25.870	25.808	1,984,000
2025-04-02	26.120	26.280	25.780	25.830	25.768	2,011,690
2025-04-01	25.780	26.680	25.700	26.190	26.128	3,612,250
2025-03-31	25.830	26.170	25.300	25.630	25.569	2,577,061
2025-03-28	25.830	26.300	25.650	26.020	25.958	2,946,951
2025-03-27	25.880	26.260	25.380	25.870	25.808	3,747,055
2025-03-26	26.890	27.000	26.240	26.350	26.287	4,072,557
2025-03-25	26.430	26.460	25.970	26.140	26.078	2,438,365
2025-03-24	26.510	27.100	25.560	26.430	26.367	5,164,950
2025-03-21	27.050	27.230	26.380	26.710	26.646	6,171,568
2025-03-20	27.730	27.900	26.980	27.330	27.265	8,732,981
2025-03-19	29.270	29.670	28.260	28.420	28.352	8,740,182
2025-03-18	28.930	29.300	28.580	29.270	29.200	9,840,094
2025-03-17	28.570	29.770	28.560	28.910	28.841	12,548,010
2025-03-14	27.730	28.610	27.510	28.480	28.412	9,565,260
2025-03-13	27.380	28.500	26.920	27.810	27.744	8,965,846
2025-03-12	27.400	27.830	27.160	27.450	27.385	3,642,530
2025-03-11	27.010	27.230	26.750	27.200	27.135	3,153,650
2025-03-10	27.410	27.550	27.010	27.280	27.215	2,877,400
2025-03-07	27.700	28.300	27.250	27.400	27.335	4,656,500
2025-03-06	27.520	28.220	27.430	27.960	27.893	4,893,600
2025-03-05	27.340	27.750	27.010	27.450	27.385	3,057,317
2025-03-04	26.620	27.350	26.550	27.340	27.275	2,941,050
2025-03-03	26.550	27.280	26.210	26.750	26.686	4,240,200
2025-02-28	28.150	28.400	26.510	26.520	26.457	6,804,410
2025-02-27	28.580	28.760	27.830	28.370	28.302	8,218,554
2025-02-26	28.010	28.330	27.930	28.280	28.213	4,590,240
2025-02-25	27.880	28.500	27.730	28.030	27.963	4,465,000
2025-02-24	28.830	28.920	27.950	28.360	28.292	8,445,960
2025-02-21	28.210	29.900	27.850	28.950	28.881	9,223,050
2025-02-20	28.210	28.720	28.000	28.280	28.213	5,784,277
2025-02-19	27.290	28.050	27.290	28.040	27.973	4,905,800
2025-02-18	28.500	28.790	27.140	27.220	27.155	7,235,053
2025-02-17	28.610	28.890	28.310	28.680	28.612	6,105,958
2025-02-14	28.450	28.900	28.180	28.680	28.612	8,592,700
2025-02-13	29.680	29.680	28.350	28.500	28.432	10,706,408
2025-02-12	29.150	29.980	29.000	29.770	29.699	8,823,973
2025-02-11	29.800	30.060	29.110	29.600	29.529	10,999,730
2025-02-10	28.790	31.000	28.450	30.220	30.148	16,562,251
2025-02-07	27.900	29.000	27.730	28.280	28.213	13,518,472
2025-02-06	27.400	28.830	26.810	28.450	28.382	19,804,892
2025-02-05	26.860	28.790	26.700	28.790	28.721	14,199,100
2025-01-27	25.780	26.470	25.230	26.170	26.108	7,403,500
2025-01-24	24.290	25.630	24.160	25.450	25.389	6,302,022
2025-01-23	24.840	25.240	24.260	24.290	24.232	4,145,332

← NewerPage 7 of 21 · 1,218 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.