BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26.860	26.970	26.270	26.410	26.410	2,794,959
2026-04-20	26.940	27.250	26.850	26.950	26.950	2,393,238
2026-04-17	27.310	27.420	26.870	26.950	26.950	2,900,520
2026-04-16	26.690	27.650	26.680	27.480	27.480	4,493,776
2026-04-15	27.160	27.210	26.640	26.680	26.680	3,349,118
2026-04-14	26.970	27.150	26.610	26.910	26.910	2,261,771
2026-04-13	26.500	26.940	26.400	26.670	26.670	2,804,074
2026-04-10	26.530	27.100	26.410	26.840	26.840	4,664,096
2026-04-09	27.000	27.000	26.000	26.280	26.280	3,933,100
2026-04-08	26.740	27.270	26.710	27.240	27.240	3,374,215
2026-04-07	25.960	26.470	25.960	26.210	26.210	1,833,284
2026-04-03	26.630	26.790	25.800	25.900	25.900	2,057,332
2026-04-02	27.320	27.380	26.120	26.310	26.310	2,999,801
2026-04-01	27.500	27.780	27.350	27.500	27.500	2,495,552
2026-03-31	28.170	28.230	26.900	26.980	26.980	4,119,116
2026-03-30	27.100	28.330	27.040	28.250	28.250	3,519,816
2026-03-27	27.750	28.310	27.400	27.970	27.970	3,160,900
2026-03-26	28.310	29.350	27.860	28.000	28.000	5,126,786
2026-03-25	28.060	28.900	28.060	28.430	28.430	3,439,750
2026-03-24	27.760	28.060	27.110	28.050	28.050	4,083,801
2026-03-23	28.360	28.500	26.970	27.240	27.240	5,217,700
2026-03-20	30.750	31.220	28.810	28.880	28.880	7,346,679
2026-03-19	29.390	31.670	29.220	30.800	30.800	10,540,070
2026-03-18	29.370	29.780	29.180	29.640	29.640	2,512,573
2026-03-17	29.940	29.940	29.250	29.280	29.280	2,964,151
2026-03-16	29.160	30.030	29.150	29.820	29.820	3,754,350
2026-03-13	30.000	30.000	29.000	29.050	29.050	3,836,250
2026-03-12	30.200	30.700	29.930	30.260	30.260	3,651,744
2026-03-11	30.510	31.210	30.070	30.080	30.080	4,860,550
2026-03-10	30.250	31.270	29.880	30.180	30.180	4,578,850
2026-03-09	29.600	30.180	29.060	30.130	30.130	3,869,350
2026-03-06	29.780	30.300	29.580	29.830	29.830	3,344,477
2026-03-05	29.180	30.390	28.930	30.000	30.000	6,566,616
2026-03-04	28.720	29.100	28.200	28.520	28.520	4,107,086
2026-03-03	30.200	30.360	28.820	28.890	28.890	5,549,175
2026-03-02	31.340	31.490	29.690	30.090	30.090	8,684,811
2026-02-27	31.510	32.330	31.500	32.110	32.110	3,902,981
2026-02-26	32.050	32.440	31.490	31.500	31.500	4,080,694
2026-02-25	31.910	32.260	31.690	31.920	31.920	4,262,659
2026-02-24	33.230	33.340	31.810	31.950	31.950	6,735,525
2026-02-13	32.590	34.120	32.590	33.340	33.340	8,645,423
2026-02-12	32.790	33.200	32.460	32.580	32.580	4,540,350
2026-02-11	32.640	33.250	32.640	32.990	32.990	6,181,648
2026-02-10	31.620	33.510	31.560	32.700	32.700	8,439,213
2026-02-09	31.050	31.690	30.950	31.570	31.570	3,671,526
2026-02-06	30.330	31.170	30.320	30.720	30.720	3,092,325
2026-02-05	30.870	31.040	30.610	30.620	30.620	2,364,800
2026-02-04	30.680	31.130	30.420	31.050	31.050	3,484,982
2026-02-03	30.390	30.830	30.350	30.780	30.780	2,948,745
2026-02-02	30.700	31.040	30.090	30.120	30.120	3,219,109
2026-01-30	31.140	31.500	30.530	30.700	30.700	3,631,284
2026-01-29	31.550	32.450	31.050	31.210	31.210	6,165,037
2026-01-28	31.770	32.650	31.510	31.860	31.860	5,748,044
2026-01-27	31.080	32.240	30.280	31.880	31.880	6,906,817
2026-01-26	32.150	32.260	30.650	31.190	31.190	8,208,113
2026-01-23	31.940	32.400	31.700	32.310	32.310	4,555,886
2026-01-22	31.860	32.300	31.600	31.830	31.830	3,908,541
2026-01-21	32.200	32.490	31.550	31.610	31.610	5,572,239
2026-01-20	33.150	33.470	31.900	32.390	32.390	6,378,754
2026-01-19	32.340	33.070	32.100	32.810	32.810	5,348,600

← NewerPage 3 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.