BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	39.830	40.660	38.520	40.640	26.923	9,997,491
2022-02-07	41.330	41.520	39.550	39.900	26.433	8,350,987
2022-01-28	41.230	41.900	40.000	40.390	26.758	10,115,404
2022-01-27	44.040	44.470	40.700	40.930	27.115	11,418,862
2022-01-26	46.830	47.490	43.310	44.300	29.348	15,188,850
2022-01-25	48.600	49.970	46.650	46.830	31.024	15,316,609
2022-01-24	47.980	50.350	47.900	49.170	32.574	14,324,559
2022-01-21	50.000	50.730	48.000	48.510	32.137	16,885,702
2022-01-20	51.000	54.070	49.300	51.400	34.051	23,797,572
2022-01-19	49.000	52.970	48.620	52.480	34.767	25,317,892
2022-01-18	54.000	56.090	50.000	50.030	33.144	41,367,670
2022-01-17	44.630	50.140	43.600	50.140	33.217	30,580,042
2022-01-14	40.700	42.390	40.510	41.780	27.678	8,579,064
2022-01-13	40.400	42.390	40.270	41.040	27.188	12,104,718
2022-01-12	39.100	40.660	38.960	39.860	26.406	3,910,204
2022-01-11	40.410	40.800	38.960	39.210	25.976	4,303,198
2022-01-10	39.780	41.270	38.110	40.430	26.784	6,564,783
2022-01-07	41.510	42.850	39.560	39.650	26.267	7,548,525
2022-01-06	40.820	42.180	40.580	41.000	27.162	5,997,112
2022-01-05	41.800	42.230	40.900	41.500	27.493	6,446,716
2022-01-04	40.940	41.750	40.360	41.510	27.499	7,692,825
2021-12-31	40.000	41.150	39.800	40.500	26.830	4,628,137
2021-12-30	39.880	41.200	39.600	40.230	26.652	4,106,520
2021-12-29	40.080	40.470	39.280	39.930	26.453	4,007,100
2021-12-28	38.790	41.690	38.750	40.190	26.625	8,112,112
2021-12-27	38.700	39.180	38.100	38.960	25.810	2,863,575
2021-12-24	40.990	41.060	38.690	38.700	25.638	5,284,432
2021-12-23	40.680	41.260	39.900	40.780	27.016	4,773,525
2021-12-22	40.500	41.510	40.350	40.580	26.883	4,335,868
2021-12-21	40.700	40.980	40.190	40.610	26.903	3,239,475
2021-12-20	40.900	41.420	40.000	40.310	26.704	4,954,312
2021-12-17	41.680	42.670	41.410	41.460	27.466	7,987,183
2021-12-16	40.510	42.220	40.510	41.800	27.692	7,094,956
2021-12-15	41.400	42.680	40.580	40.810	27.036	7,803,648
2021-12-14	39.410	40.940	39.110	40.650	26.930	5,965,009
2021-12-13	39.720	39.920	39.290	39.630	26.254	2,630,497
2021-12-10	39.300	39.680	39.110	39.390	26.095	1,722,222
2021-12-09	39.330	39.640	39.000	39.490	26.161	2,391,744
2021-12-08	38.960	39.290	38.850	39.130	25.923	1,696,075
2021-12-07	39.290	39.540	38.750	38.950	25.804	2,213,482
2021-12-06	40.060	40.060	38.690	38.880	25.757	3,910,875
2021-12-03	39.880	40.800	39.860	40.100	26.565	2,898,660
2021-12-02	41.010	41.380	40.020	40.180	26.618	4,594,920
2021-12-01	41.150	42.080	41.010	41.310	27.367	5,904,694
2021-11-30	40.210	42.140	40.210	41.410	27.433	8,717,619
2021-11-29	40.500	40.840	39.880	40.140	26.592	7,133,608
2021-11-26	39.420	43.300	39.070	41.650	27.592	13,341,610
2021-11-25	40.090	40.860	39.520	39.710	26.307	4,790,550
2021-11-24	39.760	40.340	39.210	39.910	26.440	4,466,916
2021-11-23	39.340	39.850	38.890	39.700	26.300	4,199,788
2021-11-22	39.380	39.750	38.700	39.600	26.234	3,689,614
2021-11-19	39.520	39.990	38.810	39.340	26.062	5,253,886
2021-11-18	41.410	42.350	39.490	39.700	26.300	5,477,860
2021-11-17	40.360	41.130	40.110	40.790	27.022	3,967,819
2021-11-16	41.710	41.750	40.010	40.080	26.552	5,787,975
2021-11-15	39.370	43.300	39.200	41.630	27.579	12,632,382
2021-11-12	38.980	39.400	38.520	39.180	25.956	3,665,395
2021-11-11	38.030	39.300	38.030	38.780	25.691	3,666,664
2021-11-10	39.200	39.970	38.360	38.370	25.419	4,425,949
2021-11-09	38.150	39.000	37.880	38.560	25.545	3,363,087

← NewerPage 20 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.