BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.270	31.960	30.700	31.820	31.789	7,288,492
2023-07-27	31.920	32.440	31.040	31.280	31.249	8,588,245
2023-07-26	31.900	33.200	31.540	32.900	32.868	12,904,817
2023-07-25	31.030	33.000	30.630	32.270	32.239	12,599,011
2023-07-24	30.000	31.300	29.750	30.670	30.640	7,158,624
2023-07-21	30.810	31.470	30.330	30.600	30.570	10,737,511
2023-07-20	29.050	34.020	28.810	32.110	32.079	19,642,374
2023-07-19	29.190	29.460	28.930	29.100	29.072	1,692,813
2023-07-18	30.160	30.160	29.100	29.210	29.181	2,927,142
2023-07-17	30.220	30.920	29.780	29.980	29.951	4,976,187
2023-07-14	28.860	29.960	28.860	29.830	29.801	4,563,730
2023-07-13	28.150	28.960	28.150	28.820	28.792	3,018,611
2023-07-12	28.750	28.970	28.020	28.030	28.003	2,581,436
2023-07-11	28.720	28.990	28.510	28.790	28.762	1,918,542
2023-07-10	28.900	29.060	28.520	28.720	28.692	1,546,649
2023-07-07	29.200	29.210	28.330	28.650	28.622	2,624,352
2023-07-06	29.380	29.970	29.100	29.440	29.411	2,347,512
2023-07-05	30.170	30.840	29.400	29.530	29.501	3,812,881
2023-07-04	29.160	30.160	29.150	30.000	29.971	4,125,902
2023-07-03	28.880	29.510	28.660	29.250	29.221	3,684,573
2023-06-30	28.600	29.240	28.380	28.900	28.872	2,527,519
2023-06-29	28.240	29.040	28.210	28.790	28.762	3,307,668
2023-06-28	29.600	29.600	27.730	28.470	28.442	5,268,270
2023-06-27	30.060	30.170	29.410	29.570	29.541	4,254,936
2023-06-26	31.010	31.700	29.920	30.000	29.971	6,026,249
2023-06-21	33.510	33.510	31.800	31.800	31.769	6,444,032
2023-06-20	32.870	33.540	32.610	33.240	33.208	5,934,431
2023-06-19	33.400	33.680	33.060	33.220	33.188	8,116,237
2023-06-16	32.050	33.320	31.900	33.060	33.028	7,297,903
2023-06-15	32.850	32.900	32.130	32.240	32.209	4,270,453
2023-06-14	33.090	33.190	32.590	32.780	32.748	5,089,373
2023-06-13	32.100	33.220	31.710	33.090	33.058	8,234,155
2023-06-12	32.490	32.730	32.160	32.260	32.229	4,917,318
2023-06-09	31.960	32.520	31.540	32.490	32.423	6,604,766
2023-06-08	32.210	32.340	31.660	32.010	31.944	3,798,903
2023-06-07	31.740	32.440	31.210	32.100	32.034	4,906,145
2023-06-06	32.460	32.580	31.550	31.700	31.635	4,444,316
2023-06-05	32.670	32.830	32.230	32.430	32.363	3,827,817
2023-06-02	33.220	33.400	32.570	32.650	32.583	6,351,625
2023-06-01	32.400	33.220	31.970	33.070	33.002	8,107,260
2023-05-31	32.200	33.370	32.200	32.660	32.593	9,391,566
2023-05-30	31.680	32.090	30.680	32.080	32.014	5,717,504
2023-05-29	31.930	32.820	31.380	31.580	31.515	7,957,162
2023-05-26	30.550	31.380	30.300	31.380	31.316	5,155,695
2023-05-25	30.310	31.080	29.730	30.470	30.407	4,455,226
2023-05-24	30.160	31.090	30.060	30.600	30.537	3,552,858
2023-05-23	31.240	31.300	30.380	30.400	30.338	3,637,084
2023-05-22	30.680	31.280	30.250	31.240	31.176	4,362,699
2023-05-19	30.900	31.080	30.390	30.690	30.627	3,659,235
2023-05-18	30.440	31.340	30.310	31.160	31.096	5,816,658
2023-05-17	30.100	30.700	29.650	30.440	30.378	3,267,804
2023-05-16	31.100	31.150	30.100	30.220	30.158	3,657,832
2023-05-15	31.600	31.790	30.040	31.060	30.996	5,642,885
2023-05-12	32.060	32.300	31.510	31.600	31.535	3,534,287
2023-05-11	32.850	33.050	31.930	32.050	31.984	4,550,693
2023-05-10	32.940	33.260	32.400	32.830	32.763	5,822,613
2023-05-09	33.840	34.050	32.360	32.520	32.453	9,614,380
2023-05-08	31.550	34.510	31.160	34.480	34.409	14,134,744
2023-05-05	31.800	32.250	30.920	31.820	31.755	7,667,551
2023-05-04	32.900	33.290	31.310	31.940	31.874	7,834,647

← NewerPage 14 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.