BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	33.690	34.770	33.200	34.640	22.948	4,454,758
2022-05-09	33.560	34.800	33.340	34.080	22.577	3,753,958
2022-05-06	32.750	34.790	32.430	33.800	22.392	5,489,607
2022-05-05	33.500	34.440	33.000	33.710	22.332	4,440,750
2022-04-29	33.060	33.890	32.800	33.580	22.246	5,374,257
2022-04-28	33.050	33.170	31.910	32.570	21.577	4,732,650
2022-04-27	31.500	33.570	31.010	33.510	22.200	6,687,411
2022-04-26	32.770	33.770	31.780	32.100	21.266	5,462,809
2022-04-25	35.190	35.990	32.680	32.760	21.703	7,285,057
2022-04-22	38.750	38.770	36.720	36.760	24.353	5,481,798
2022-04-21	39.800	40.500	38.640	38.890	25.764	5,063,350
2022-04-20	42.000	42.410	40.250	40.520	26.844	5,937,198
2022-04-19	40.250	40.980	39.800	40.480	26.817	3,876,648
2022-04-18	39.130	40.540	38.650	40.040	26.526	5,046,754
2022-04-15	42.130	42.470	39.610	40.030	26.519	8,891,694
2022-04-14	42.500	43.470	42.500	42.900	28.420	4,563,597
2022-04-13	44.780	44.800	42.250	42.480	28.142	7,906,012
2022-04-12	43.490	45.250	43.360	45.090	29.871	6,431,893
2022-04-11	46.560	46.700	43.230	43.990	29.142	9,504,895
2022-04-08	45.770	47.350	44.790	46.750	30.971	10,261,296
2022-04-07	48.650	49.390	46.110	46.430	30.759	12,658,527
2022-04-06	47.850	48.640	47.260	48.210	31.938	12,175,350
2022-04-01	48.000	48.990	47.330	47.420	31.415	13,948,860
2022-03-31	44.980	49.380	44.870	49.370	32.707	21,247,432
2022-03-30	43.950	45.000	43.160	44.870	29.725	6,945,078
2022-03-29	45.100	45.230	43.480	43.730	28.970	7,462,687
2022-03-28	43.860	46.280	43.570	45.180	29.931	8,025,388
2022-03-25	46.020	46.770	44.640	44.770	29.659	8,286,225
2022-03-24	44.800	45.950	44.510	45.260	29.984	8,100,523
2022-03-23	46.650	46.780	45.010	45.080	29.865	12,845,989
2022-03-22	47.810	49.210	47.320	47.350	31.368	12,987,372
2022-03-21	47.370	48.300	47.100	48.070	31.845	10,405,639
2022-03-18	48.790	49.200	47.400	47.900	31.733	15,388,777
2022-03-17	49.600	51.090	48.100	50.220	33.270	24,562,057
2022-03-16	48.800	49.900	46.350	49.690	32.919	24,010,333
2022-03-15	47.310	51.980	47.030	48.420	32.077	26,823,535
2022-03-14	47.150	49.990	46.670	47.690	31.594	24,397,005
2022-03-11	42.110	46.880	40.650	46.090	30.534	17,066,271
2022-03-10	44.490	44.940	43.390	43.420	28.765	9,394,183
2022-03-09	45.000	45.000	41.500	43.430	28.771	12,272,067
2022-03-08	45.900	47.460	45.100	45.560	30.182	13,172,026
2022-03-07	46.440	46.670	45.020	46.090	30.534	10,894,174
2022-03-04	44.970	47.710	44.500	46.620	30.885	19,064,961
2022-03-03	44.990	45.210	43.120	44.390	29.407	8,756,158
2022-03-02	43.700	44.810	43.210	44.740	29.639	9,490,032
2022-03-01	43.690	44.750	42.880	44.010	29.156	8,423,935
2022-02-28	43.520	45.330	42.700	43.720	28.964	11,669,607
2022-02-25	42.290	42.760	42.030	42.320	28.036	6,011,889
2022-02-24	44.780	44.880	41.020	41.810	27.698	14,675,022
2022-02-23	45.150	45.450	44.210	44.770	29.659	7,907,443
2022-02-22	45.990	46.550	44.360	45.150	29.911	12,210,811
2022-02-21	45.820	48.260	45.820	47.080	31.190	15,253,804
2022-02-18	44.390	46.480	44.300	45.970	30.454	12,522,300
2022-02-17	45.410	48.030	45.410	45.930	30.428	17,855,673
2022-02-16	48.160	53.010	46.220	46.340	30.699	21,260,506
2022-02-15	45.280	45.630	43.760	44.840	29.706	10,054,086
2022-02-14	44.840	46.440	43.650	45.730	30.295	13,734,388
2022-02-11	43.100	46.880	43.100	45.830	30.361	20,885,104
2022-02-10	43.900	44.290	43.000	43.470	28.798	13,003,842
2022-02-09	41.500	46.560	41.100	44.920	29.759	21,705,012

← NewerPage 19 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.