BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.290	33.660	32.110	32.580	32.580	7,534,772
2026-01-15	34.300	34.790	33.330	33.630	33.630	9,835,387
2026-01-14	33.360	35.860	33.260	34.600	34.600	17,768,934
2026-01-13	36.000	36.060	33.320	33.350	33.350	14,143,791
2026-01-12	33.200	35.080	33.160	34.820	34.820	17,971,410
2026-01-09	32.300	33.260	32.250	33.130	33.130	9,802,555
2026-01-08	32.060	32.960	31.980	32.580	32.580	7,781,305
2026-01-07	32.820	32.820	32.000	32.050	32.050	9,617,831
2026-01-06	32.610	33.380	32.500	33.020	33.020	11,640,092
2026-01-05	33.550	33.630	32.400	32.830	32.830	13,561,085
2025-12-31	33.000	34.500	32.660	33.610	33.610	22,422,052
2025-12-30	30.360	35.750	30.360	34.990	34.990	32,320,530
2025-12-29	29.460	30.180	29.060	29.790	29.790	5,275,050
2025-12-26	29.210	29.610	28.910	29.420	29.420	3,882,100
2025-12-25	28.610	29.890	28.420	29.380	29.380	6,154,068
2025-12-24	28.100	28.530	28.020	28.330	28.330	2,460,817
2025-12-23	29.100	29.100	28.000	28.150	28.150	3,252,108
2025-12-22	28.750	29.200	28.740	28.810	28.810	2,598,799
2025-12-19	29.120	29.190	28.700	28.740	28.740	3,031,915
2025-12-18	28.530	29.290	28.440	29.070	29.070	3,334,765
2025-12-17	28.350	28.710	27.800	28.660	28.660	3,140,478
2025-12-16	28.100	28.880	27.700	28.450	28.450	3,839,412
2025-12-15	28.210	28.650	27.810	28.250	28.250	2,409,913
2025-12-12	28.470	28.650	28.280	28.310	28.310	2,175,500
2025-12-11	28.950	28.950	28.430	28.470	28.470	2,062,718
2025-12-10	29.110	29.150	28.730	28.900	28.900	2,141,531
2025-12-09	29.740	29.800	29.010	29.110	29.110	2,293,869
2025-12-08	29.560	30.060	29.210	29.740	29.740	3,042,100
2025-12-05	29.020	29.480	28.610	29.370	29.370	2,577,938
2025-12-04	29.330	29.440	28.900	29.090	29.090	2,052,450
2025-12-03	30.160	30.160	29.220	29.300	29.300	3,052,857
2025-12-02	30.370	30.370	29.950	30.070	30.070	1,960,289
2025-12-01	31.140	31.140	30.200	30.390	30.390	4,362,500
2025-11-28	29.950	31.500	29.930	31.400	31.400	4,237,877
2025-11-27	30.300	30.440	29.900	30.000	30.000	3,183,418
2025-11-26	31.160	31.400	30.280	30.300	30.300	3,466,249
2025-11-25	31.250	31.630	31.100	31.160	31.160	3,161,459
2025-11-24	30.550	31.330	30.200	31.240	31.240	3,432,731
2025-11-21	31.310	31.770	30.420	30.430	30.430	4,288,720
2025-11-20	32.600	32.700	31.580	31.600	31.600	4,711,799
2025-11-19	32.040	34.180	31.200	32.720	32.720	8,220,422
2025-11-18	31.830	32.050	31.510	31.950	31.950	2,762,900
2025-11-17	31.410	31.930	31.300	31.830	31.830	2,274,886
2025-11-14	31.720	31.880	31.430	31.430	31.430	2,279,877
2025-11-13	31.620	31.900	31.260	31.900	31.900	2,760,220
2025-11-12	31.730	31.960	31.500	31.690	31.690	2,413,837
2025-11-11	31.770	31.990	31.500	31.710	31.710	1,906,400
2025-11-10	31.790	32.030	31.500	31.770	31.770	2,359,361
2025-11-07	32.250	32.490	31.500	31.660	31.660	3,456,452
2025-11-06	32.770	32.910	32.000	32.500	32.500	3,368,839
2025-11-05	33.450	33.670	32.550	32.810	32.810	4,193,783
2025-11-04	34.050	34.430	33.470	33.770	33.770	4,133,193
2025-11-03	33.900	34.350	32.870	34.350	34.350	5,325,582
2025-10-31	33.770	35.080	33.730	34.780	34.780	6,638,201
2025-10-30	33.900	34.930	33.180	34.010	34.010	6,821,598
2025-10-29	33.880	34.300	33.520	34.150	34.150	3,883,735
2025-10-28	33.500	34.500	33.260	33.950	33.950	5,666,148
2025-10-27	33.310	34.000	33.290	33.600	33.600	3,606,937
2025-10-24	33.200	33.590	33.040	33.360	33.360	3,411,377
2025-10-23	33.160	33.380	31.800	33.330	33.330	5,249,595

← NewerPage 4 of 5 · 243 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.