BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.850	33.310	31.770	33.010	32.942	7,513,168
2023-04-27	31.890	33.020	31.380	31.940	31.874	7,587,502
2023-04-26	33.320	33.750	31.220	31.750	31.685	10,375,978
2023-04-25	34.200	34.380	32.670	33.150	33.082	10,157,918
2023-04-24	34.520	35.870	34.010	34.800	34.729	8,727,585
2023-04-21	37.700	37.700	34.400	34.400	34.329	16,869,023
2023-04-20	37.140	38.290	36.680	38.230	38.152	13,841,606
2023-04-19	38.440	39.960	37.620	37.830	37.752	20,884,647
2023-04-18	37.520	38.540	37.130	38.200	38.122	14,948,129
2023-04-17	38.000	38.480	37.010	37.730	37.653	16,483,228
2023-04-14	40.020	40.660	36.400	39.200	39.120	27,051,298
2023-04-13	37.030	40.930	37.010	39.010	38.930	29,621,934
2023-04-12	35.070	37.560	34.930	37.510	37.433	15,581,072
2023-04-11	34.900	36.090	34.160	35.460	35.387	10,523,673
2023-04-10	38.500	38.500	34.710	34.990	34.918	16,482,017
2023-04-07	37.300	39.170	36.770	38.860	38.780	16,882,470
2023-04-06	36.780	37.620	36.200	37.050	36.974	12,975,078
2023-04-04	38.000	39.990	37.600	37.740	37.663	23,694,475
2023-04-03	37.120	38.740	36.690	38.710	38.631	23,950,065
2023-03-31	35.600	37.300	34.160	36.650	36.575	17,972,411
2023-03-30	35.950	37.220	35.220	35.750	35.677	15,210,074
2023-03-29	36.990	37.000	35.310	35.970	35.896	20,213,169
2023-03-28	33.750	38.880	33.000	37.650	37.573	29,899,225
2023-03-27	34.790	36.480	33.460	34.000	33.930	16,228,220
2023-03-24	33.860	35.730	33.700	34.910	34.838	18,653,177
2023-03-23	33.980	34.240	33.230	34.000	33.930	12,258,041
2023-03-22	33.630	34.510	32.730	34.500	34.429	14,375,300
2023-03-21	33.500	34.120	33.060	33.660	33.591	11,607,835
2023-03-20	34.500	34.880	33.330	33.700	33.631	17,363,033
2023-03-17	34.700	36.800	34.500	35.290	35.218	24,394,190
2023-03-16	33.600	35.490	32.350	35.080	35.008	24,881,442
2023-03-15	34.410	34.660	33.120	33.510	33.441	17,510,492
2023-03-14	34.600	37.290	34.050	34.300	34.230	30,072,076
2023-03-13	31.010	37.000	30.400	35.200	35.128	28,654,548
2023-03-10	29.330	31.970	29.290	31.380	31.316	19,514,535
2023-03-09	30.020	30.400	29.510	29.880	29.819	11,311,677
2023-03-08	28.750	30.580	28.740	30.440	30.378	18,236,869
2023-03-07	29.270	29.630	28.320	28.340	28.282	7,999,121
2023-03-06	29.350	29.400	28.930	29.150	29.090	7,868,283
2023-03-03	29.770	29.770	28.880	29.290	29.230	9,234,069
2023-03-02	30.060	30.540	29.620	29.850	29.789	14,137,495
2023-03-01	29.070	30.940	28.580	30.660	30.597	23,433,644
2023-02-28	27.000	30.300	27.000	28.760	28.701	22,267,832
2023-02-27	26.740	27.280	26.190	26.290	26.236	3,673,046
2023-02-24	26.680	27.110	26.530	26.860	26.805	3,223,119
2023-02-23	27.550	27.550	26.480	26.670	26.615	4,609,384
2023-02-22	26.680	27.810	26.580	27.500	27.444	4,699,893
2023-02-21	26.970	28.520	26.900	27.230	27.174	6,451,028
2023-02-20	26.580	27.140	26.480	27.060	27.004	3,034,306
2023-02-17	27.740	28.140	26.670	26.690	26.635	4,863,350
2023-02-16	28.030	28.750	27.520	27.690	27.633	6,841,647
2023-02-15	27.770	28.430	27.690	28.250	28.192	5,210,409
2023-02-14	28.210	28.290	27.640	27.660	27.603	3,266,438
2023-02-13	27.700	28.370	27.680	28.010	27.953	4,036,102
2023-02-10	28.200	28.760	27.770	27.960	27.903	4,503,004
2023-02-09	27.720	28.390	27.270	28.320	28.262	5,085,195
2023-02-08	28.160	28.400	27.490	27.730	27.673	5,573,142
2023-02-07	29.030	29.120	27.860	28.540	28.481	6,826,931
2023-02-06	28.250	28.990	28.030	28.700	28.641	6,520,755
2023-02-03	27.750	28.410	27.650	28.370	28.312	5,341,116

← NewerPage 15 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.