BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.750	27.780	26.720	27.480	27.453	3,747,300
2023-10-27	26.660	26.900	26.260	26.770	26.744	2,639,590
2023-10-26	26.330	26.780	26.200	26.660	26.634	2,371,997
2023-10-25	26.140	27.090	26.010	26.560	26.534	4,354,251
2023-10-24	25.980	27.330	25.780	26.810	26.784	3,697,298
2023-10-23	26.700	26.990	25.700	25.860	25.835	3,175,987
2023-10-20	27.750	28.050	26.940	26.950	26.924	2,736,387
2023-10-19	28.010	28.750	27.890	27.940	27.913	2,687,450
2023-10-18	28.320	28.430	27.560	28.220	28.192	2,877,550
2023-10-17	28.160	28.760	28.070	28.480	28.452	3,581,772
2023-10-16	28.730	28.730	27.540	28.030	28.003	4,061,012
2023-10-13	29.900	30.020	28.310	28.740	28.712	5,342,024
2023-10-12	30.200	30.280	29.890	30.000	29.971	2,234,550
2023-10-11	30.050	30.440	29.650	30.150	30.121	3,442,200
2023-10-10	29.400	30.360	29.400	30.160	30.131	4,059,977
2023-10-09	29.690	29.690	29.230	29.470	29.441	2,048,000
2023-09-28	29.600	29.780	29.440	29.690	29.661	2,406,092
2023-09-27	29.660	29.930	29.420	29.500	29.471	2,467,840
2023-09-26	29.770	30.200	29.700	29.750	29.721	2,274,626
2023-09-25	30.300	30.450	29.830	30.010	29.981	2,637,970
2023-09-22	29.690	30.450	29.580	30.410	30.380	2,996,860
2023-09-21	29.690	30.290	29.480	29.870	29.841	2,220,904
2023-09-20	30.410	30.710	29.790	29.790	29.761	3,199,538
2023-09-19	30.140	31.100	29.650	30.690	30.660	4,991,202
2023-09-18	30.080	30.460	30.010	30.210	30.181	2,314,015
2023-09-15	30.100	30.680	29.640	30.390	30.360	3,081,900
2023-09-14	30.440	30.590	29.730	30.030	30.001	3,278,600
2023-09-13	31.650	31.750	30.210	30.430	30.400	7,277,652
2023-09-12	31.630	32.540	31.630	32.000	31.969	6,423,629
2023-09-11	32.900	33.090	32.140	32.140	32.109	11,103,493
2023-09-08	31.730	32.370	31.350	32.200	32.169	7,413,211
2023-09-07	31.530	32.120	31.360	31.660	31.629	5,201,648
2023-09-06	31.200	31.850	30.650	31.690	31.659	4,538,548
2023-09-05	31.800	32.000	31.160	31.400	31.369	4,819,514
2023-09-04	31.160	32.070	30.500	32.010	31.979	7,016,708
2023-09-01	32.160	32.160	30.850	30.940	30.910	5,124,503
2023-08-31	32.260	32.310	31.610	32.000	31.969	5,783,103
2023-08-30	31.190	32.860	30.790	32.560	32.528	11,084,439
2023-08-29	29.550	31.300	29.320	31.060	31.030	7,392,087
2023-08-28	32.300	32.900	29.400	29.680	29.651	7,968,820
2023-08-25	32.000	32.410	29.610	30.060	30.031	9,938,619
2023-08-24	32.500	33.420	32.450	32.630	32.598	10,211,904
2023-08-23	32.030	33.480	31.820	32.470	32.438	10,590,330
2023-08-22	31.510	32.460	31.140	32.420	32.388	9,202,591
2023-08-21	30.800	31.870	30.260	31.060	31.030	4,265,645
2023-08-18	31.060	32.490	31.040	31.080	31.050	5,719,976
2023-08-17	29.970	31.670	29.840	31.220	31.190	5,271,591
2023-08-16	31.350	31.350	30.090	30.170	30.141	4,622,678
2023-08-15	31.510	31.810	31.010	31.350	31.319	3,470,636
2023-08-14	30.500	31.680	30.250	31.580	31.549	5,009,224
2023-08-11	32.200	32.260	30.770	30.830	30.800	5,139,996
2023-08-10	32.750	33.170	31.600	32.200	32.169	6,456,830
2023-08-09	32.200	33.290	32.110	32.610	32.578	5,723,557
2023-08-08	32.820	33.500	32.330	32.820	32.788	7,393,753
2023-08-07	33.600	34.540	32.480	32.640	32.608	11,761,713
2023-08-04	31.900	33.260	31.830	33.090	33.058	13,099,205
2023-08-03	31.740	32.490	31.580	31.830	31.799	4,480,137
2023-08-02	30.880	32.300	30.500	32.050	32.019	8,972,556
2023-08-01	30.600	31.250	30.470	30.880	30.850	4,028,257
2023-07-31	31.350	31.900	30.230	30.940	30.910	8,224,330

← NewerPage 13 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.