BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.560	24.560	22.910	23.150	23.103	5,804,525
2022-08-01	24.850	24.920	24.350	24.810	24.759	2,409,588
2022-07-29	24.880	25.030	24.600	24.700	24.649	2,861,500
2022-07-28	25.260	25.300	24.850	24.910	24.859	4,450,762
2022-07-27	25.010	25.400	24.930	25.180	25.128	4,365,687
2022-07-26	24.610	25.570	24.560	25.170	25.118	7,166,613
2022-07-25	24.790	25.100	24.330	24.460	24.410	3,222,951
2022-07-22	25.100	25.290	24.240	24.550	24.500	3,634,986
2022-07-21	24.860	25.320	24.770	24.960	24.909	4,980,274
2022-07-20	24.900	25.070	24.410	24.960	24.909	6,358,477
2022-07-19	23.280	25.390	23.250	24.960	24.909	9,483,084
2022-07-18	22.960	23.330	22.920	23.280	23.232	2,529,702
2022-07-15	22.990	23.160	22.510	22.760	22.713	2,560,419
2022-07-14	22.990	23.250	22.870	23.040	22.993	2,198,875
2022-07-13	23.100	23.220	22.990	23.080	23.033	1,870,231
2022-07-12	23.580	23.680	23.010	23.020	22.973	2,657,000
2022-07-11	24.190	24.200	23.220	23.510	23.462	4,431,700
2022-07-08	24.400	24.880	24.180	24.390	24.340	4,042,022
2022-07-07	24.970	25.300	24.610	24.730	24.679	5,324,903
2022-07-06	24.890	24.900	24.160	24.450	24.400	3,544,294
2022-07-05	25.200	25.520	24.600	25.000	24.949	5,036,619
2022-07-04	25.110	25.150	24.760	25.060	25.009	3,257,111
2022-07-01	25.000	25.390	24.780	24.880	24.829	3,319,600
2022-06-30	24.970	25.160	24.800	25.000	24.949	4,017,125
2022-06-29	25.420	25.830	24.910	24.950	24.899	6,369,397
2022-06-28	25.420	25.630	25.100	25.570	25.518	6,147,275
2022-06-27	25.330	25.650	24.960	25.330	25.278	7,014,983
2022-06-24	25.340	26.280	25.340	25.480	25.428	9,989,781
2022-06-23	25.100	25.480	24.570	24.890	24.839	5,410,727
2022-06-22	25.500	25.500	24.500	24.510	24.460	6,318,470
2022-06-21	24.930	25.880	24.580	25.500	25.448	14,028,536
2022-06-20	24.550	25.040	24.510	24.800	24.749	4,414,587
2022-06-17	24.480	24.650	23.900	24.620	24.569	4,584,754
2022-06-16	24.420	24.980	24.300	24.680	24.629	5,464,200
2022-06-15	24.350	25.060	24.240	24.570	24.520	7,061,867
2022-06-14	24.580	24.580	23.330	24.350	24.300	5,111,700
2022-06-13	24.050	24.690	23.980	24.580	24.530	4,584,271
2022-06-10	24.000	24.450	23.900	24.310	24.260	4,088,795
2022-06-09	24.800	24.800	23.900	24.220	24.170	4,615,798
2022-06-08	24.770	25.160	24.250	24.710	24.659	4,823,282
2022-06-07	24.990	25.190	24.420	24.790	24.739	5,137,427
2022-06-06	24.330	25.100	24.200	25.000	24.949	6,385,532
2022-06-02	23.810	24.400	23.540	24.280	24.230	5,415,707
2022-06-01	23.650	24.400	23.550	24.120	24.071	5,307,322
2022-05-31	23.460	23.770	23.130	23.740	23.691	3,837,727
2022-05-30	23.450	23.590	23.100	23.490	23.442	2,876,862
2022-05-27	23.450	23.800	23.060	23.230	23.182	3,693,205
2022-05-26	23.610	23.690	22.980	23.420	23.372	3,756,759
2022-05-25	22.990	23.700	22.900	23.680	23.631	4,874,672
2022-05-24	24.660	24.660	22.760	22.830	22.783	6,336,650
2022-05-23	24.280	24.740	24.280	24.560	24.510	4,789,814
2022-05-20	24.160	24.580	23.940	24.250	24.200	4,629,765
2022-05-19	23.060	24.490	23.050	24.200	24.150	5,293,056
2022-05-18	24.450	25.420	23.900	23.940	23.891	9,092,374
2022-05-17	35.460	35.550	34.700	35.390	23.445	4,179,600
2022-05-16	35.300	36.450	34.500	35.790	23.710	5,870,055
2022-05-13	35.870	35.890	34.700	35.060	23.226	3,849,546
2022-05-12	34.600	35.900	34.330	35.300	23.385	5,479,810
2022-05-11	35.280	35.750	34.310	34.330	22.743	6,351,160
2022-05-10	33.690	34.770	33.200	34.640	22.948	4,454,758

← NewerPage 18 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.