BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.910	28.510	27.750	27.800	27.743	6,230,857
2023-02-01	27.000	28.120	27.000	28.000	27.943	6,919,719
2023-01-31	27.250	27.310	26.890	27.000	26.945	3,747,939
2023-01-30	27.220	27.600	26.960	27.090	27.034	7,183,291
2023-01-20	26.280	27.070	26.100	26.750	26.695	6,700,760
2023-01-19	25.530	26.600	25.530	26.280	26.226	5,355,600
2023-01-18	25.360	25.800	25.170	25.690	25.637	2,600,112
2023-01-17	25.890	26.130	25.300	25.350	25.298	3,608,871
2023-01-16	25.490	26.350	25.490	26.110	26.056	5,030,021
2023-01-13	25.440	25.490	24.880	25.200	25.148	2,587,899
2023-01-12	25.440	25.740	25.190	25.420	25.368	2,241,788
2023-01-11	25.920	26.260	25.400	25.450	25.398	3,133,566
2023-01-10	26.020	26.290	25.710	25.990	25.937	2,112,476
2023-01-09	25.890	26.560	25.810	26.100	26.046	3,110,355
2023-01-06	26.060	26.430	25.810	25.890	25.837	3,510,444
2023-01-05	26.160	26.520	26.000	26.350	26.296	4,429,074
2023-01-04	26.100	26.370	25.600	26.190	26.136	5,778,972
2023-01-03	24.340	25.730	24.050	25.600	25.547	6,097,045
2022-12-30	23.920	24.480	23.730	24.130	24.080	2,328,744
2022-12-29	24.080	24.390	23.790	23.810	23.761	3,152,469
2022-12-28	24.750	24.880	23.800	23.960	23.911	4,196,454
2022-12-27	25.010	25.150	24.550	24.860	24.809	2,179,942
2022-12-26	24.590	25.120	24.200	24.970	24.919	2,138,804
2022-12-23	24.280	25.130	24.210	24.570	24.520	2,525,903
2022-12-22	25.030	25.190	24.320	24.350	24.300	2,624,540
2022-12-21	24.950	25.240	24.560	24.950	24.899	2,270,801
2022-12-20	26.130	26.600	24.920	24.990	24.939	3,518,880
2022-12-19	25.680	26.090	25.420	25.700	25.647	2,500,883
2022-12-16	26.560	26.560	25.600	25.680	25.627	3,203,309
2022-12-15	26.050	26.790	25.710	26.680	26.625	4,297,700
2022-12-14	26.070	26.580	25.850	25.940	25.887	2,979,649
2022-12-13	27.160	27.240	26.000	26.260	26.206	4,510,606
2022-12-12	26.680	27.600	26.340	27.150	27.094	5,268,880
2022-12-09	26.830	27.040	26.540	26.880	26.825	3,889,631
2022-12-08	27.980	27.980	26.950	27.000	26.945	7,200,105
2022-12-07	27.270	28.660	26.920	28.210	28.152	11,518,561
2022-12-06	27.160	27.680	26.930	27.280	27.224	4,775,160
2022-12-05	27.080	27.960	26.960	27.410	27.354	10,206,079
2022-12-02	25.600	27.620	25.600	26.640	26.585	10,199,280
2022-12-01	25.440	26.000	25.370	25.840	25.787	4,841,975
2022-11-30	25.930	26.140	25.200	25.250	25.198	4,190,031
2022-11-29	24.730	26.130	24.730	25.860	25.807	6,002,180
2022-11-28	24.200	25.380	24.060	24.920	24.869	4,280,280
2022-11-25	25.500	25.700	24.700	24.700	24.649	4,964,530
2022-11-24	25.960	26.200	25.350	25.570	25.518	4,981,721
2022-11-23	26.990	27.300	25.140	25.950	25.897	10,731,174
2022-11-22	26.800	28.380	26.510	27.380	27.324	11,883,373
2022-11-21	26.280	27.200	25.630	27.060	27.004	8,350,584
2022-11-18	27.100	27.660	26.220	26.510	26.456	11,663,694
2022-11-17	26.530	28.500	26.530	27.660	27.603	17,188,198
2022-11-16	26.010	26.550	25.570	25.750	25.697	5,973,822
2022-11-15	25.550	26.790	25.320	26.090	26.036	8,996,893
2022-11-14	25.080	25.620	24.980	25.610	25.557	5,716,234
2022-11-11	26.260	26.670	25.060	25.110	25.058	8,028,880
2022-11-10	25.550	26.180	25.470	25.870	25.817	6,083,879
2022-11-09	26.470	26.480	25.700	25.820	25.767	6,252,659
2022-11-08	25.710	27.380	24.810	26.760	26.705	12,386,900
2022-11-07	25.740	26.180	25.360	25.720	25.667	6,273,196
2022-11-04	25.270	25.770	25.160	25.590	25.537	7,024,740
2022-11-03	26.370	26.570	25.200	25.380	25.328	10,394,969

← NewerPage 16 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.