BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	20.000	20.410	19.790	19.860	19.841	4,133,400
2024-07-24	20.600	20.830	20.130	20.190	20.170	4,718,850
2024-07-23	21.290	21.480	20.770	20.800	20.780	6,234,275
2024-07-22	21.690	21.800	21.100	21.320	21.299	7,945,400
2024-07-19	20.380	21.560	20.380	21.270	21.249	8,383,200
2024-07-18	20.610	20.750	19.850	20.650	20.630	6,161,300
2024-07-17	21.400	21.410	20.600	20.600	20.580	6,204,750
2024-07-16	21.310	21.460	20.800	21.420	21.399	6,457,550
2024-07-15	21.560	22.150	21.330	21.330	21.309	8,191,900
2024-07-12	22.080	22.700	21.850	21.940	21.919	10,046,300
2024-07-11	22.400	22.550	21.790	22.230	22.208	11,807,800
2024-07-10	21.660	22.880	21.450	22.100	22.078	13,844,400
2024-07-09	21.640	22.280	20.910	21.890	21.869	15,289,266
2024-07-08	23.700	23.800	21.930	22.030	22.009	21,751,325
2024-07-05	25.000	26.920	24.200	24.400	24.376	27,601,232
2024-07-04	23.820	25.580	23.480	24.770	24.746	24,284,491
2024-07-03	23.120	27.500	22.700	25.980	25.955	35,723,198
2024-07-02	20.800	23.800	20.600	23.800	23.777	28,552,868
2024-07-01	19.240	19.850	19.130	19.830	19.811	6,129,838
2024-06-28	19.830	20.120	19.390	19.500	19.481	8,952,882
2024-06-27	20.880	20.950	19.950	20.360	20.340	12,727,921
2024-06-26	22.000	22.730	20.600	21.580	21.559	18,596,317
2024-06-25	18.530	21.180	17.750	20.500	20.480	14,931,805
2024-06-24	18.900	19.100	18.120	18.680	18.662	4,018,332
2024-06-21	19.570	19.570	18.810	19.120	19.101	3,000,122
2024-06-20	19.750	20.080	19.120	19.180	19.161	5,690,460
2024-06-19	19.100	20.680	19.100	20.030	20.010	9,246,282
2024-06-18	18.350	19.250	18.300	19.040	19.021	3,461,367
2024-06-17	18.660	18.700	18.300	18.400	18.382	2,043,700
2024-06-14	18.150	18.500	17.930	18.360	18.342	1,829,291
2024-06-13	18.320	18.700	18.160	18.190	18.172	2,030,900
2024-06-12	18.230	18.480	18.150	18.220	18.202	1,655,941
2024-06-11	17.570	18.280	17.320	18.230	18.212	2,163,867
2024-06-07	17.600	17.870	17.310	17.600	17.583	1,570,063
2024-06-06	18.330	18.510	17.300	17.450	17.433	3,313,900
2024-06-05	18.350	18.810	18.150	18.360	18.342	2,082,925
2024-06-04	18.610	18.900	18.120	18.330	18.312	2,571,130
2024-06-03	19.250	20.070	18.710	18.800	18.782	4,464,575
2024-05-31	18.350	19.090	18.350	19.040	19.021	2,337,350
2024-05-30	18.340	18.590	18.030	18.440	18.422	1,270,650
2024-05-29	18.210	18.660	18.210	18.360	18.342	1,192,188
2024-05-28	18.670	18.830	18.280	18.420	18.402	1,291,200
2024-05-27	18.590	18.880	18.250	18.670	18.652	1,702,287
2024-05-24	18.960	19.120	18.550	18.600	18.582	1,902,594
2024-05-23	19.400	19.600	18.930	18.970	18.952	2,384,869
2024-05-22	19.700	19.780	19.350	19.480	19.461	2,277,338
2024-05-21	19.880	20.310	19.670	19.690	19.671	3,168,750
2024-05-20	19.610	20.040	19.380	19.820	19.801	2,596,650
2024-05-17	19.360	19.950	19.260	19.740	19.721	2,471,600
2024-05-16	19.400	19.650	19.260	19.380	19.361	2,319,782
2024-05-15	20.040	20.070	19.260	19.420	19.401	4,526,746
2024-05-14	19.220	20.590	19.100	20.470	20.450	5,386,839
2024-05-13	19.500	19.850	18.900	19.050	19.031	2,208,150
2024-05-10	20.200	20.340	19.620	19.770	19.751	1,705,550
2024-05-09	20.350	20.350	20.030	20.160	20.140	1,323,200
2024-05-08	20.710	20.710	20.020	20.070	20.050	1,552,237
2024-05-07	20.620	20.790	20.410	20.710	20.690	1,782,413
2024-05-06	20.850	21.370	20.500	20.590	20.570	2,701,713
2024-04-30	20.990	21.200	20.490	20.780	20.760	2,776,397
2024-04-29	20.290	21.370	20.290	20.780	20.760	3,961,397

← NewerPage 10 of 21 · 1,212 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.