BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.310	21.270	20.050	20.490	20.490	5,268,119
2026-07-17	21.250	21.510	20.300	20.390	20.390	4,525,300
2026-07-16	20.320	21.570	20.320	21.250	21.250	4,651,714
2026-07-15	20.430	20.950	20.190	20.670	20.670	3,567,012
2026-07-14	20.730	20.940	19.980	20.430	20.430	3,921,400
2026-07-13	21.040	21.380	20.470	20.670	20.670	4,718,438
2026-07-10	20.710	21.500	20.300	20.900	20.900	5,361,477
2026-07-09	20.270	20.950	20.010	20.750	20.750	5,491,688
2026-07-08	19.590	20.660	19.450	20.360	20.360	5,660,550
2026-07-07	20.020	20.210	19.380	19.540	19.540	3,160,900
2026-07-06	20.430	20.540	19.940	20.030	20.030	3,238,800
2026-07-03	20.670	20.900	20.290	20.440	20.440	3,044,625
2026-07-02	21.250	21.670	20.360	20.460	20.460	4,252,090
2026-07-01	20.700	21.620	20.480	21.080	21.080	4,276,050
2026-06-30	20.480	20.920	20.100	20.700	20.700	3,494,200
2026-06-29	20.700	20.990	20.070	20.330	20.330	4,050,408
2026-06-26	21.450	21.620	20.520	20.720	20.720	4,551,925
2026-06-25	22.110	22.450	21.500	21.630	21.630	4,834,874
2026-06-24	23.420	23.480	21.710	22.260	22.260	7,424,638
2026-06-23	22.540	24.470	22.400	23.510	23.510	8,413,294
2026-06-22	22.450	22.640	21.390	22.630	22.630	6,280,999
2026-06-18	22.150	23.220	21.780	22.630	22.630	6,707,903
2026-06-17	21.630	22.080	21.540	22.010	22.010	3,690,542
2026-06-16	21.810	21.950	21.410	21.820	21.820	2,832,283
2026-06-15	21.690	22.290	21.640	21.880	21.880	2,867,052
2026-06-12	21.130	21.880	20.960	21.500	21.500	3,613,263
2026-06-11	21.350	21.450	20.600	20.860	20.860	3,466,699
2026-06-10	21.680	22.110	21.180	21.530	21.530	3,212,787
2026-06-09	22.170	22.360	21.650	21.930	21.930	3,083,900
2026-06-08	22.200	22.490	21.510	21.950	21.950	3,360,350
2026-06-05	22.510	22.820	22.170	22.520	22.520	2,701,762
2026-06-04	22.880	22.950	22.210	22.400	22.400	2,787,730
2026-06-03	23.150	23.450	22.870	23.010	23.010	2,614,291
2026-06-02	23.680	24.110	23.000	23.230	23.230	3,188,200
2026-06-01	22.820	24.060	22.820	23.730	23.730	4,742,913
2026-05-29	23.770	24.120	22.800	22.820	22.820	4,794,838
2026-05-28	23.870	23.970	23.070	23.760	23.760	2,823,350
2026-05-27	24.660	24.910	23.620	23.870	23.870	3,901,579
2026-05-26	25.220	25.370	24.420	24.860	24.860	3,349,372
2026-05-25	25.290	25.640	25.020	25.300	25.300	3,035,289
2026-05-22	25.680	26.110	24.900	25.290	25.290	3,789,047
2026-05-21	26.280	26.480	25.020	25.070	25.070	3,521,588
2026-05-20	26.740	26.890	26.040	26.130	26.130	3,214,788
2026-05-19	26.170	26.980	26.100	26.820	26.820	3,432,197
2026-05-18	25.500	26.450	25.460	26.200	26.200	3,071,900
2026-05-15	26.080	26.350	25.460	25.660	25.660	3,707,045
2026-05-14	27.360	27.490	26.040	26.080	26.080	4,182,138
2026-05-13	27.340	27.340	26.880	27.280	27.280	2,693,386
2026-05-12	27.850	27.890	27.130	27.220	27.220	3,439,300
2026-05-11	28.000	28.000	27.580	27.730	27.730	3,447,050
2026-05-08	27.650	28.440	27.500	27.740	27.740	4,037,026
2026-05-07	27.150	27.650	27.130	27.550	27.550	3,016,585
2026-05-06	26.650	27.330	26.650	27.110	27.110	3,730,850
2026-04-30	26.540	26.860	26.380	26.530	26.530	2,883,991
2026-04-29	25.880	27.130	25.810	26.600	26.600	3,162,080
2026-04-28	26.800	26.990	25.890	26.020	26.020	3,225,350
2026-04-27	26.940	27.150	26.420	26.960	26.960	2,925,719
2026-04-24	26.760	27.210	26.280	26.930	26.930	3,841,850
2026-04-23	26.630	27.600	26.510	26.870	26.870	5,042,537
2026-04-22	26.370	26.740	26.210	26.660	26.660	2,317,234

← NewerPage 2 of 3 · 121 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.