BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.400	20.940	20.000	20.810	20.790	2,523,195
2024-01-22	21.870	22.100	20.310	20.420	20.400	2,810,276
2024-01-19	22.490	22.620	22.020	22.020	21.999	1,437,886
2024-01-18	22.530	22.870	21.810	22.570	22.548	2,150,967
2024-01-17	23.300	23.430	22.660	22.680	22.658	1,126,018
2024-01-16	23.510	23.650	22.440	23.300	23.277	1,744,687
2024-01-15	23.540	23.730	23.310	23.510	23.487	1,137,981
2024-01-12	23.970	24.300	23.640	23.660	23.637	1,575,082
2024-01-11	23.300	24.260	23.170	24.130	24.106	2,358,505
2024-01-10	23.960	23.960	23.160	23.210	23.187	1,871,200
2024-01-09	24.190	24.490	23.800	23.970	23.947	1,335,009
2024-01-08	24.600	24.730	24.120	24.120	24.096	1,404,798
2024-01-05	25.350	25.560	24.620	24.720	24.696	1,375,150
2024-01-04	25.270	25.500	24.940	25.250	25.225	1,334,044
2024-01-03	25.380	25.640	25.070	25.270	25.245	1,178,150
2024-01-02	25.870	25.900	25.480	25.520	25.495	1,558,763
2023-12-29	25.400	25.860	25.310	25.860	25.835	1,656,398
2023-12-28	25.000	25.580	24.700	25.450	25.425	1,832,865
2023-12-27	24.820	25.200	24.800	25.000	24.976	1,208,700
2023-12-26	25.270	25.270	24.670	24.820	24.796	1,634,464
2023-12-25	25.520	25.860	25.250	25.320	25.295	1,394,400
2023-12-22	26.150	26.150	25.440	25.460	25.435	1,984,475
2023-12-21	25.960	26.300	25.570	26.100	26.075	1,931,050
2023-12-20	26.910	27.100	26.020	26.040	26.015	1,942,650
2023-12-19	26.870	27.100	26.580	26.930	26.904	1,311,882
2023-12-18	27.170	27.570	26.740	26.750	26.724	1,732,050
2023-12-15	27.610	27.770	27.030	27.200	27.173	1,675,050
2023-12-14	27.870	28.100	27.410	27.430	27.403	1,668,417
2023-12-13	28.210	28.210	27.670	27.680	27.653	1,642,650
2023-12-12	28.000	28.370	28.000	28.200	28.172	1,916,950
2023-12-11	27.680	28.170	27.360	28.140	28.113	2,417,250
2023-12-08	27.900	28.200	27.560	27.780	27.753	2,692,678
2023-12-07	27.290	28.100	27.280	27.810	27.783	2,802,595
2023-12-06	27.280	27.680	26.750	27.250	27.223	1,929,550
2023-12-05	28.340	28.400	27.270	27.280	27.253	2,842,250
2023-12-04	28.050	28.690	28.000	28.490	28.462	2,531,100
2023-12-01	27.390	28.390	27.300	28.220	28.192	3,011,209
2023-11-30	27.860	28.000	27.090	27.360	27.333	2,486,707
2023-11-29	28.170	28.380	27.810	27.860	27.833	1,922,957
2023-11-28	28.340	28.500	27.960	28.230	28.202	2,209,900
2023-11-27	27.750	29.000	27.700	28.290	28.262	3,268,100
2023-11-24	29.290	29.500	27.800	27.860	27.833	5,170,150
2023-11-23	28.300	30.000	27.760	29.150	29.122	7,592,757
2023-11-22	28.530	29.170	28.440	28.450	28.422	2,604,775
2023-11-21	29.150	29.320	28.680	28.770	28.742	2,987,710
2023-11-20	28.910	29.220	28.670	29.100	29.072	2,757,197
2023-11-17	28.990	29.000	28.470	28.800	28.772	3,213,250
2023-11-16	29.230	29.430	29.000	29.010	28.982	5,086,470
2023-11-15	29.060	29.750	28.590	29.710	29.681	7,911,364
2023-11-14	28.390	29.040	28.270	29.020	28.992	4,080,350
2023-11-13	28.030	28.500	27.800	28.430	28.402	3,478,104
2023-11-10	27.910	28.090	27.650	27.750	27.723	1,777,800
2023-11-09	28.280	28.560	27.750	28.160	28.133	3,127,300
2023-11-08	27.820	28.650	27.810	28.220	28.192	4,191,364
2023-11-07	27.740	27.980	27.520	27.940	27.913	3,304,698
2023-11-06	27.300	27.840	27.230	27.740	27.713	3,120,350
2023-11-03	26.900	27.510	26.900	27.200	27.173	2,940,800
2023-11-02	26.890	27.630	26.880	27.090	27.064	2,975,900
2023-11-01	27.000	27.360	26.810	26.930	26.904	1,814,522
2023-10-31	27.270	27.680	26.900	27.120	27.094	2,601,500

← NewerPage 12 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.