BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.000	27.270	25.750	26.770	26.715	13,471,674
2022-11-01	26.570	26.660	25.600	26.470	26.416	16,140,964
2022-10-31	24.610	27.990	24.600	27.590	27.533	21,756,261
2022-10-28	23.530	24.750	23.450	23.900	23.851	10,075,151
2022-10-27	23.320	24.100	23.000	23.630	23.582	8,259,340
2022-10-26	22.060	23.510	22.060	23.180	23.132	7,021,776
2022-10-25	22.330	22.760	21.730	22.060	22.015	4,389,512
2022-10-24	22.840	23.390	22.500	22.660	22.614	4,297,079
2022-10-21	22.860	23.060	22.250	22.740	22.693	3,915,590
2022-10-20	23.000	23.400	22.610	22.890	22.843	5,694,197
2022-10-19	23.010	23.390	22.580	22.950	22.903	6,555,498
2022-10-18	22.330	23.490	22.330	23.080	23.033	9,023,180
2022-10-17	22.200	23.480	22.010	22.750	22.703	9,278,816
2022-10-14	21.710	23.200	21.670	22.470	22.424	11,064,467
2022-10-13	20.280	22.730	20.280	22.470	22.424	11,872,258
2022-10-12	19.100	19.760	18.880	19.730	19.690	2,341,698
2022-10-11	19.050	19.330	18.800	19.100	19.061	1,729,198
2022-10-10	19.540	19.660	19.030	19.060	19.021	1,710,363
2022-09-30	19.470	19.750	19.360	19.410	19.370	1,505,103
2022-09-29	20.000	20.320	19.410	19.440	19.400	2,041,800
2022-09-28	20.480	20.560	19.940	19.960	19.919	1,621,195
2022-09-27	20.190	20.570	20.190	20.490	20.448	1,225,200
2022-09-26	20.890	20.890	20.150	20.180	20.139	1,803,191
2022-09-23	21.390	21.590	20.840	20.980	20.937	1,785,096
2022-09-22	21.300	21.850	21.260	21.510	21.466	1,729,681
2022-09-21	21.260	21.540	20.790	21.480	21.436	1,865,753
2022-09-20	21.410	21.660	21.200	21.270	21.226	1,175,182
2022-09-19	22.210	22.680	21.260	21.260	21.216	2,570,659
2022-09-16	22.330	22.770	22.170	22.220	22.174	2,966,348
2022-09-15	22.510	22.950	21.910	22.200	22.154	2,535,195
2022-09-14	22.400	22.690	22.210	22.560	22.514	2,018,278
2022-09-13	22.920	23.250	22.760	22.760	22.713	2,059,079
2022-09-09	22.630	22.950	22.580	22.850	22.803	1,715,754
2022-09-08	22.820	22.980	22.530	22.530	22.484	1,900,550
2022-09-07	22.600	23.000	22.430	22.970	22.923	2,508,450
2022-09-06	22.550	22.670	22.380	22.660	22.614	1,553,522
2022-09-05	22.520	22.700	22.330	22.520	22.474	1,480,000
2022-09-02	22.330	22.630	22.110	22.600	22.554	1,637,750
2022-09-01	22.450	22.800	22.320	22.350	22.304	2,133,557
2022-08-31	22.370	22.640	22.200	22.440	22.394	2,164,794
2022-08-30	22.500	22.860	22.280	22.560	22.514	2,156,188
2022-08-29	22.750	22.760	22.390	22.670	22.623	2,860,665
2022-08-26	23.550	23.680	22.960	23.080	23.033	4,318,774
2022-08-25	23.110	24.440	22.700	23.650	23.601	6,205,247
2022-08-24	23.980	23.980	22.950	22.950	22.903	4,091,901
2022-08-23	24.110	24.170	23.800	23.970	23.921	2,224,100
2022-08-22	24.020	24.400	23.520	24.180	24.130	2,733,306
2022-08-19	24.680	24.970	24.080	24.140	24.090	5,158,079
2022-08-18	24.770	24.780	24.210	24.490	24.440	2,534,750
2022-08-17	24.770	24.770	24.350	24.700	24.649	2,428,900
2022-08-16	24.860	25.120	24.510	24.730	24.679	2,857,437
2022-08-15	25.290	25.300	24.820	24.870	24.819	3,339,937
2022-08-12	25.250	25.860	24.950	25.290	25.238	5,649,662
2022-08-11	25.120	25.340	25.020	25.250	25.198	3,635,875
2022-08-10	24.810	25.080	24.730	24.970	24.919	2,667,553
2022-08-09	25.060	25.120	24.600	24.960	24.909	3,253,498
2022-08-08	25.330	25.350	24.720	25.060	25.009	3,647,951
2022-08-05	24.240	25.140	24.060	25.140	25.088	7,544,840
2022-08-04	23.750	24.060	23.360	23.820	23.771	2,637,229
2022-08-03	23.140	24.180	23.130	23.530	23.482	5,124,545

← NewerPage 17 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.