BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.150	25.130	23.750	25.070	25.070	10,958,820
2026-10-19	24.220	25.730	24.080	24.600	24.600	12,782,994
2026-10-16	23.850	24.730	23.090	24.220	24.220	9,457,715
2026-10-15	23.420	24.120	23.200	23.660	23.660	4,325,400
2026-10-14	24.370	24.370	23.750	23.870	23.870	3,551,550
2026-10-13	24.080	24.660	23.780	24.480	24.480	5,132,300
2026-10-12	24.850	24.930	23.960	24.570	24.570	7,505,235
2026-10-09	22.590	24.750	22.070	24.560	24.560	9,902,400
2026-10-08	23.500	23.780	22.530	22.640	22.640	4,710,909
2026-09-30	24.060	24.240	23.100	23.590	23.590	5,136,606
2026-09-29	23.500	24.180	23.410	23.850	23.850	5,606,877
2026-09-28	23.500	23.950	22.860	23.640	23.640	5,672,387
2026-09-24	23.900	23.950	23.220	23.230	23.230	3,481,204
2026-09-23	24.020	24.170	23.620	23.870	23.870	4,716,783
2026-09-22	23.660	24.640	23.660	24.190	24.190	7,013,171
2026-09-21	23.300	23.820	23.050	23.720	23.720	6,484,741
2026-09-18	22.790	23.460	22.530	22.800	22.800	5,966,173
2026-09-17	22.670	23.060	22.500	22.560	22.560	5,237,907
2026-09-16	23.000	23.330	22.400	22.700	22.700	9,653,450
2026-09-15	23.250	25.360	23.010	23.640	23.640	13,133,858
2026-09-14	22.780	23.910	22.380	22.960	22.960	6,314,026
2026-09-11	22.820	23.000	22.200	22.380	22.380	2,853,890
2026-09-10	23.210	23.310	22.920	23.030	23.030	2,197,004
2026-09-09	23.870	23.870	23.110	23.380	23.380	3,190,349
2026-09-08	23.480	24.050	23.410	23.880	23.880	4,372,613
2026-09-07	23.920	24.300	23.300	23.490	23.490	5,622,348
2026-09-04	23.840	24.890	23.710	24.000	24.000	9,078,510
2026-09-03	23.500	23.900	23.300	23.320	23.320	3,225,774
2026-09-02	23.600	23.840	22.990	23.610	23.610	5,417,317
2026-09-01	23.280	24.000	23.100	23.670	23.670	6,917,782
2026-08-31	22.580	23.500	22.570	23.290	23.290	6,044,601
2026-08-28	23.330	23.970	23.070	23.120	23.120	7,636,655
2026-08-27	22.400	23.430	22.400	23.120	23.120	7,670,613
2026-08-26	22.900	23.200	22.310	22.550	22.550	10,748,770
2026-08-25	21.370	24.460	21.270	23.060	23.060	15,538,481
2026-08-24	21.580	22.270	21.260	21.490	21.490	3,660,652
2026-08-21	21.260	22.080	21.170	21.660	21.660	5,232,820
2026-08-20	20.810	21.350	20.550	21.160	21.160	3,682,986
2026-08-19	21.300	21.470	20.540	20.610	20.610	3,700,448
2026-08-18	21.700	21.800	21.170	21.600	21.600	3,375,450
2026-08-17	21.850	21.960	21.450	21.810	21.810	2,548,825
2026-08-14	22.160	22.500	21.660	21.880	21.880	2,793,550
2026-08-13	22.610	22.900	22.080	22.080	22.080	2,927,951
2026-08-12	22.580	22.820	22.390	22.470	22.470	2,628,850
2026-08-11	22.880	22.880	22.210	22.510	22.510	2,907,894
2026-08-10	22.610	22.760	22.200	22.450	22.450	2,792,694
2026-08-07	23.000	23.000	21.850	22.460	22.460	4,726,100
2026-08-06	22.480	23.560	22.420	22.970	22.970	5,352,200
2026-08-05	22.800	23.190	22.600	22.690	22.690	4,157,800
2026-08-04	22.750	23.270	22.260	22.810	22.810	5,594,326
2026-08-03	22.170	22.740	21.990	22.500	22.500	4,369,100
2026-07-31	21.800	22.620	21.800	22.160	22.160	5,666,746
2026-07-30	21.400	22.150	21.400	21.720	21.720	4,558,200
2026-07-29	21.680	21.960	21.100	21.630	21.630	5,478,650
2026-07-28	20.480	21.630	20.310	21.460	21.460	6,495,551
2026-07-27	19.720	20.590	19.670	20.560	20.560	2,736,633
2026-07-24	20.310	20.630	19.950	19.990	19.990	3,035,232
2026-07-23	20.650	20.870	20.430	20.750	20.750	3,095,387
2026-07-22	21.080	21.200	20.460	20.760	20.760	5,082,832
2026-07-21	20.460	21.540	20.300	21.240	21.240	6,706,657

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.0300 CNY
2023-06-12	0.0350 CNY
2022-05-18	0.1500 CNY
2021-06-07	0.1000 CNY
2020-05-11	0.1000 CNY
2019-05-16	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.