Beijing Oriental Jicheng Co Ltd historical data
| 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 |
Page 1 of 1 · 17 trading days
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.