BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.330	33.460	33.110	33.160	33.160	1,842,635
2025-10-21	33.280	33.500	33.080	33.450	33.450	2,564,362
2025-10-20	33.290	33.560	32.890	33.260	33.260	2,841,009
2025-10-17	33.480	33.480	32.710	32.950	32.950	3,829,795
2025-10-16	33.800	33.880	32.810	33.070	33.070	3,869,750
2025-10-15	33.030	34.660	32.800	34.080	34.080	4,622,032
2025-10-14	34.000	34.250	33.030	33.080	33.080	4,103,623
2025-10-13	32.780	34.390	32.220	33.960	33.960	4,538,959
2025-10-10	34.280	34.540	33.810	33.970	33.970	3,872,621
2025-10-09	34.240	34.750	34.060	34.300	34.300	4,261,303
2025-09-30	34.450	34.780	34.240	34.240	34.240	4,099,042
2025-09-29	34.320	34.720	33.880	34.400	34.400	5,150,702
2025-09-26	35.580	36.060	34.290	34.320	34.320	6,312,709
2025-09-25	35.320	35.670	34.840	34.840	34.840	4,476,790
2025-09-24	34.430	35.260	34.150	35.250	35.250	4,041,900
2025-09-23	36.300	36.300	33.880	34.670	34.670	7,466,877
2025-09-22	35.800	36.850	35.690	36.430	36.430	5,021,461
2025-09-19	35.650	36.700	35.650	35.980	35.980	4,924,541
2025-09-18	37.010	37.290	35.480	35.890	35.890	8,588,038
2025-09-17	37.770	37.970	37.080	37.200	37.200	6,625,887
2025-09-16	36.880	38.050	36.660	37.900	37.900	7,579,542
2025-09-15	37.000	37.630	36.300	37.100	37.100	9,111,515
2025-09-12	38.500	39.500	37.730	38.210	38.210	15,438,297
2025-09-11	37.420	37.880	36.840	37.720	37.720	11,054,101
2025-09-10	35.810	38.300	35.670	37.640	37.640	13,507,453
2025-09-09	36.750	36.800	35.270	35.810	35.810	9,239,348
2025-09-08	34.990	38.110	34.840	37.130	37.130	15,089,875
2025-09-05	34.000	34.490	33.510	34.370	34.370	6,471,026
2025-09-04	34.260	34.530	33.050	33.610	33.610	6,761,172
2025-09-03	35.700	35.790	34.150	34.210	34.210	7,809,617
2025-09-02	38.190	38.360	35.380	35.700	35.700	10,677,572
2025-09-01	37.370	37.940	36.970	37.170	37.170	6,572,776
2025-08-29	37.890	37.940	36.830	37.300	37.300	8,318,478
2025-08-28	38.000	38.480	36.620	37.870	37.870	12,968,009
2025-08-27	40.000	40.240	38.040	38.080	38.080	15,151,846
2025-08-26	40.500	40.990	39.950	40.150	40.150	11,030,812
2025-08-25	40.880	41.540	39.810	41.190	41.190	20,158,199
2025-08-22	39.400	41.180	38.800	41.000	41.000	19,282,339
2025-08-21	40.550	42.400	39.560	39.610	39.610	22,849,351
2025-08-20	39.500	39.980	38.510	39.600	39.600	11,359,010
2025-08-19	40.360	41.410	39.410	39.970	39.970	17,728,904
2025-08-18	39.660	41.400	39.000	40.760	40.760	24,620,342
2025-08-15	39.870	41.290	39.010	40.200	40.200	27,625,475
2025-08-14	36.610	43.210	36.610	39.870	39.870	35,069,279
2025-08-13	34.700	40.490	34.040	37.750	37.750	34,100,703
2025-08-12	34.010	34.550	33.800	34.550	34.550	10,625,980
2025-08-11	33.950	34.480	33.920	34.130	34.130	8,923,741
2025-08-08	34.170	34.580	33.470	33.950	33.950	10,344,103
2025-08-07	34.400	34.890	34.020	34.510	34.510	12,229,580
2025-08-06	35.400	35.750	34.450	34.690	34.690	15,973,900
2025-08-05	35.200	35.980	34.690	35.400	35.400	17,748,384
2025-08-04	35.030	35.600	34.340	35.580	35.580	18,778,924
2025-08-01	36.600	36.840	34.680	35.990	35.990	34,704,679
2025-07-31	32.500	36.600	32.500	36.600	36.600	35,661,730
2025-07-30	31.190	31.200	30.130	30.500	30.500	5,103,000
2025-07-29	31.160	31.290	30.500	31.190	31.190	4,921,472
2025-07-28	30.660	31.310	30.360	31.250	31.250	5,389,061
2025-07-25	31.380	31.590	31.310	31.490	31.490	4,758,957
2025-07-24	31.100	31.430	31.060	31.380	31.380	4,494,100
2025-07-23	31.140	31.480	30.950	31.200	31.200	5,641,263

← NewerPage 5 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.