BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.140	31.480	30.950	31.200	31.200	5,641,263
2025-07-22	31.620	31.620	31.100	31.260	31.260	5,916,840
2025-07-21	31.990	31.990	31.300	31.610	31.610	6,957,250
2025-07-18	32.660	32.660	31.700	32.080	32.080	7,715,481
2025-07-17	32.680	32.740	32.190	32.400	32.400	6,647,603
2025-07-16	32.520	32.800	32.210	32.400	32.400	5,265,319
2025-07-15	32.770	33.490	32.200	32.750	32.750	8,738,192
2025-07-14	33.310	33.880	32.140	33.100	33.100	11,606,914
2025-07-11	33.890	34.600	32.960	33.110	33.110	12,851,867
2025-07-10	33.220	33.820	32.500	32.580	32.580	13,820,512
2025-07-09	32.810	33.680	32.180	33.500	33.500	13,565,746
2025-07-08	32.330	33.240	32.180	32.950	32.950	11,051,665
2025-07-07	32.700	33.630	32.500	32.750	32.750	14,580,462
2025-07-04	31.990	33.150	31.300	32.790	32.790	16,206,125
2025-07-03	31.720	32.210	31.380	31.880	31.880	11,037,048
2025-07-02	33.700	34.230	31.950	32.230	32.230	15,201,903
2025-07-01	34.910	35.300	32.730	33.040	33.040	19,110,928
2025-06-30	31.490	37.880	31.490	34.510	34.510	29,348,264
2025-06-27	32.500	32.920	31.500	31.580	31.580	18,898,504
2025-06-26	31.500	33.330	31.500	33.110	33.110	26,111,685
2025-06-25	30.700	32.100	30.410	31.990	31.990	18,562,813
2025-06-24	31.560	31.600	30.800	31.100	31.100	14,046,195
2025-06-23	29.140	32.230	28.940	31.560	31.560	19,818,346
2025-06-20	30.070	30.210	28.800	29.310	29.310	9,086,132
2025-06-19	30.890	31.820	29.980	30.130	30.130	11,437,412
2025-06-18	30.400	31.340	30.360	30.690	30.660	12,763,212
2025-06-17	30.450	31.220	29.820	30.750	30.720	14,738,762
2025-06-16	29.000	30.630	28.570	30.450	30.420	16,745,159
2025-06-13	28.970	29.620	28.440	28.650	28.622	7,464,400
2025-06-12	28.800	29.910	28.630	29.140	29.112	8,950,841
2025-06-11	28.990	29.440	28.510	29.100	29.072	8,397,400
2025-06-10	29.600	29.610	28.520	28.980	28.952	10,890,095
2025-06-09	30.800	31.000	29.630	29.880	29.851	11,791,350
2025-06-06	29.500	31.500	29.080	30.270	30.240	20,417,053
2025-06-05	28.740	29.950	28.470	29.860	29.831	16,040,136
2025-06-04	29.180	29.660	28.510	28.650	28.622	13,080,201
2025-06-03	29.260	31.480	28.690	29.570	29.541	20,606,257
2025-05-30	28.000	28.670	27.670	28.140	28.113	13,367,474
2025-05-29	26.110	28.150	25.920	28.020	27.993	14,567,970
2025-05-28	25.690	26.660	25.530	26.210	26.184	7,206,571
2025-05-27	25.820	26.340	25.460	25.760	25.735	5,691,625
2025-05-26	26.100	27.180	25.800	26.080	26.055	8,688,796
2025-05-23	25.970	25.980	25.140	25.140	25.115	4,622,631
2025-05-22	26.200	26.300	25.670	25.700	25.675	2,888,000
2025-05-21	26.200	26.200	25.780	25.840	25.815	2,173,650
2025-05-20	26.200	26.230	25.780	26.140	26.114	2,103,770
2025-05-19	26.080	26.240	25.670	26.190	26.164	2,440,169
2025-05-16	25.800	26.180	25.680	25.890	25.865	2,189,575
2025-05-15	26.910	26.910	25.900	25.920	25.895	4,033,800
2025-05-14	26.830	27.330	26.500	27.000	26.974	4,596,176
2025-05-13	27.490	27.700	26.860	27.000	26.974	4,917,950
2025-05-12	27.310	27.640	26.700	27.180	27.153	4,805,154
2025-05-09	27.590	27.660	27.050	27.060	27.034	3,428,025
2025-05-08	26.920	27.860	26.860	27.740	27.713	4,628,543
2025-05-07	27.860	28.090	26.860	27.100	27.074	4,866,573
2025-05-06	26.580	27.400	26.580	27.360	27.333	4,794,950
2025-04-30	26.560	26.980	26.380	26.380	26.354	3,743,442
2025-04-29	26.370	26.830	26.060	26.400	26.374	3,255,000
2025-04-28	26.530	27.220	26.330	26.380	26.354	3,867,286
2025-04-25	27.430	27.840	26.550	26.830	26.804	6,604,942

← NewerPage 6 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.