BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.420	28.620	27.660	27.820	27.793	5,664,200
2025-04-23	28.450	29.500	28.210	28.790	28.762	8,318,905
2025-04-22	28.080	29.100	27.900	28.510	28.482	9,321,568
2025-04-21	26.880	27.890	26.630	27.680	27.653	4,240,270
2025-04-18	26.780	27.310	26.680	26.920	26.894	3,269,200
2025-04-17	26.900	27.230	26.560	26.770	26.744	3,028,670
2025-04-16	27.000	27.280	26.280	26.980	26.954	3,394,101
2025-04-15	27.330	27.460	26.890	27.100	27.074	2,921,700
2025-04-14	27.330	28.070	27.250	27.360	27.333	4,774,497
2025-04-11	26.720	27.380	26.660	26.960	26.934	4,266,700
2025-04-10	26.600	27.960	26.150	27.110	27.084	8,269,526
2025-04-09	24.890	26.100	23.500	25.740	25.715	6,851,950
2025-04-08	24.420	25.800	24.150	25.140	25.115	6,794,713
2025-04-07	26.700	27.000	22.780	24.000	23.977	9,259,857
2025-04-03	28.250	28.760	28.110	28.390	28.362	2,826,320
2025-04-02	28.180	28.780	28.110	28.550	28.522	3,332,600
2025-04-01	28.080	28.540	27.910	28.250	28.222	3,557,339
2025-03-31	27.700	28.150	27.400	28.030	28.003	4,746,617
2025-03-28	28.290	28.550	27.890	27.920	27.893	2,864,254
2025-03-27	28.250	28.830	27.920	28.260	28.232	3,289,150
2025-03-26	28.300	28.720	28.200	28.340	28.312	2,516,351
2025-03-25	28.440	28.700	27.950	28.350	28.322	3,741,800
2025-03-24	29.200	29.440	27.840	28.440	28.412	5,042,180
2025-03-21	29.880	30.200	29.220	29.330	29.301	4,108,672
2025-03-20	30.340	30.720	29.940	30.020	29.991	3,377,787
2025-03-19	30.830	30.920	30.200	30.360	30.330	4,118,750
2025-03-18	31.200	31.840	30.800	30.960	30.930	4,763,050
2025-03-17	30.940	31.590	30.640	31.130	31.100	5,630,300
2025-03-14	30.280	31.000	29.900	30.860	30.830	5,454,050
2025-03-13	31.400	31.430	29.920	30.400	30.370	6,930,700
2025-03-12	31.430	32.440	31.080	31.690	31.659	7,866,286
2025-03-11	30.480	31.860	30.360	31.200	31.170	6,137,936
2025-03-10	31.500	31.800	30.610	31.120	31.090	5,613,693
2025-03-07	32.330	32.590	31.350	31.650	31.619	8,667,593
2025-03-06	32.380	32.980	31.950	32.670	32.638	12,127,367
2025-03-05	31.800	31.990	31.020	31.800	31.769	7,674,407
2025-03-04	31.350	32.620	31.300	32.040	32.009	11,010,850
2025-03-03	29.990	33.500	29.430	32.130	32.099	19,856,650
2025-02-28	31.570	31.830	29.500	29.620	29.591	8,245,910
2025-02-27	32.240	32.590	31.200	31.880	31.849	9,665,351
2025-02-26	31.380	32.880	30.800	32.580	32.548	15,273,639
2025-02-25	30.900	32.080	30.780	31.380	31.349	7,709,487
2025-02-24	32.010	32.130	31.150	31.730	31.699	10,217,702
2025-02-21	31.400	32.800	30.590	32.010	31.979	15,961,397
2025-02-20	30.520	31.570	30.100	31.520	31.489	13,010,400
2025-02-19	29.760	30.690	29.560	30.550	30.520	7,823,195
2025-02-18	30.910	32.660	29.850	29.910	29.881	14,227,234
2025-02-17	31.200	32.180	30.700	30.880	30.850	14,923,085
2025-02-14	31.000	31.500	30.180	31.300	31.269	15,014,090
2025-02-13	30.230	30.490	29.570	30.010	29.981	6,326,274
2025-02-12	30.100	30.580	29.970	30.360	30.330	6,830,813
2025-02-11	30.500	30.660	29.700	30.190	30.161	8,410,750
2025-02-10	29.680	30.880	29.380	30.870	30.840	10,742,600
2025-02-07	29.000	30.000	28.800	29.480	29.451	9,231,250
2025-02-06	28.350	28.950	27.880	28.950	28.922	7,355,693
2025-02-05	28.140	28.850	27.930	28.470	28.442	7,914,033
2025-01-27	28.400	28.540	27.260	27.720	27.693	6,187,100
2025-01-24	26.440	28.450	26.300	28.360	28.332	10,744,559
2025-01-23	26.990	27.860	26.610	26.610	26.584	7,898,750
2025-01-22	27.000	27.140	26.290	26.830	26.804	8,275,447

← NewerPage 7 of 21 · 1,217 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.