BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.300	20.400	19.000	20.180	20.160	3,525,412
2024-04-25	19.490	19.600	19.160	19.260	19.241	2,604,688
2024-04-24	19.000	19.800	19.000	19.780	19.761	2,650,280
2024-04-23	18.660	19.270	18.650	19.000	18.981	2,481,150
2024-04-22	18.220	19.000	17.770	18.650	18.632	2,477,200
2024-04-19	19.200	19.200	18.230	18.340	18.322	1,941,550
2024-04-18	19.100	19.270	18.540	18.790	18.772	2,403,350
2024-04-17	17.760	18.980	17.760	18.970	18.952	3,067,630
2024-04-16	18.850	19.090	17.590	17.610	17.593	3,152,750
2024-04-15	19.740	19.880	18.650	18.950	18.932	2,569,095
2024-04-12	20.140	20.350	19.630	19.650	19.631	2,059,550
2024-04-11	19.900	20.510	19.900	20.150	20.130	1,802,950
2024-04-10	20.720	20.720	19.940	20.160	20.140	2,052,898
2024-04-09	20.690	20.900	20.530	20.780	20.760	1,570,810
2024-04-08	21.190	21.260	20.540	20.550	20.530	2,180,554
2024-04-03	21.730	21.750	21.090	21.340	21.319	2,170,950
2024-04-02	21.950	22.140	21.490	21.750	21.729	2,248,123
2024-04-01	21.850	22.340	21.710	22.150	22.128	2,757,244
2024-03-29	21.700	21.880	21.210	21.880	21.859	1,659,400
2024-03-28	20.990	22.080	20.620	21.790	21.769	3,954,000
2024-03-27	21.920	21.970	20.570	20.600	20.580	3,401,200
2024-03-26	22.400	22.690	21.660	21.950	21.929	3,490,750
2024-03-25	23.500	23.680	22.500	22.520	22.498	3,406,450
2024-03-22	23.480	23.790	22.960	23.500	23.477	4,695,986
2024-03-21	23.730	23.910	23.250	23.480	23.457	3,423,500
2024-03-20	23.300	23.780	23.180	23.630	23.607	4,563,750
2024-03-19	23.280	23.540	23.110	23.230	23.207	3,305,200
2024-03-18	22.810	23.250	22.670	23.250	23.227	3,046,357
2024-03-15	22.700	22.860	22.360	22.850	22.828	2,494,045
2024-03-14	22.900	23.010	22.310	22.700	22.678	3,032,938
2024-03-13	22.670	23.240	22.580	23.020	22.998	3,675,550
2024-03-12	22.420	22.790	22.250	22.660	22.638	2,956,400
2024-03-11	22.030	22.400	21.800	22.400	22.378	2,560,533
2024-03-08	21.890	22.270	21.750	22.170	22.148	1,960,100
2024-03-07	22.690	22.870	21.960	21.980	21.959	3,601,865
2024-03-06	22.690	23.380	22.160	22.700	22.678	4,359,717
2024-03-05	22.710	22.990	22.490	22.700	22.678	2,935,529
2024-03-04	23.250	23.370	22.460	23.000	22.978	3,424,588
2024-03-01	22.200	23.250	22.090	23.130	23.107	4,631,190
2024-02-29	21.310	22.320	21.300	22.210	22.188	3,577,407
2024-02-28	22.840	23.420	21.300	21.300	21.279	5,763,343
2024-02-27	21.940	22.870	21.810	22.870	22.848	4,643,928
2024-02-26	21.940	22.300	21.700	21.950	21.929	3,910,096
2024-02-23	21.770	22.160	21.400	22.090	22.068	4,946,031
2024-02-22	20.700	22.100	20.700	21.650	21.629	5,283,643
2024-02-21	20.350	21.200	20.260	20.570	20.550	3,388,608
2024-02-20	20.290	20.620	19.900	20.540	20.520	2,961,038
2024-02-19	20.630	20.880	20.100	20.500	20.480	4,422,546
2024-02-08	18.540	20.840	18.540	20.100	20.080	5,633,124
2024-02-07	17.970	18.620	17.710	18.540	18.522	4,164,972
2024-02-06	16.540	18.280	15.870	17.800	17.783	4,809,784
2024-02-05	18.490	18.490	15.970	16.690	16.674	4,992,643
2024-02-02	19.610	20.010	17.750	18.580	18.562	3,599,274
2024-02-01	20.000	20.470	19.350	19.680	19.661	3,082,193
2024-01-31	21.220	21.680	20.190	20.300	20.280	3,027,841
2024-01-30	22.060	22.070	21.000	21.070	21.049	2,674,198
2024-01-29	23.000	23.400	22.070	22.080	22.058	5,081,550
2024-01-26	22.380	24.510	22.030	23.400	23.377	7,147,926
2024-01-25	21.450	22.150	21.010	22.120	22.098	2,515,622
2024-01-24	20.850	21.380	20.250	21.180	21.159	1,871,606

← NewerPage 11 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.