BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.600	26.760	25.890	26.290	26.264	4,154,294
2025-01-20	27.290	27.290	26.440	26.520	26.494	4,638,157
2025-01-17	26.460	26.830	26.260	26.510	26.484	3,453,021
2025-01-16	26.850	26.960	26.320	26.510	26.484	5,006,400
2025-01-15	27.000	27.880	26.600	26.690	26.664	5,985,000
2025-01-14	25.900	27.060	25.650	26.990	26.964	6,790,738
2025-01-13	25.000	25.790	24.220	25.790	25.765	5,714,138
2025-01-10	25.630	26.040	24.800	24.800	24.776	5,001,788
2025-01-09	25.570	25.980	25.480	25.520	25.495	4,418,400
2025-01-08	26.300	26.390	24.880	25.750	25.725	5,988,484
2025-01-07	25.700	26.500	25.580	26.300	26.274	5,280,429
2025-01-06	26.320	26.860	25.360	25.540	25.515	6,549,621
2025-01-03	29.380	29.600	26.500	26.610	26.584	12,172,840
2025-01-02	30.110	31.130	29.100	29.650	29.621	13,628,096
2024-12-31	30.300	32.900	30.130	31.420	31.389	20,020,970
2024-12-30	29.000	29.660	28.400	29.370	29.341	4,810,150
2024-12-27	29.290	29.980	28.910	28.970	28.942	4,467,050
2024-12-26	29.180	29.700	29.180	29.300	29.271	3,806,400
2024-12-25	29.900	29.980	28.880	29.100	29.072	4,144,127
2024-12-24	30.270	30.490	29.510	29.930	29.901	4,910,150
2024-12-23	31.800	31.920	29.910	30.110	30.081	6,524,793
2024-12-20	31.140	32.370	31.060	31.960	31.929	7,132,169
2024-12-19	30.450	31.890	30.450	31.650	31.619	7,759,352
2024-12-18	30.800	31.520	30.230	31.240	31.210	6,249,260
2024-12-17	31.430	31.570	30.500	30.640	30.610	7,440,000
2024-12-16	33.010	33.200	31.420	31.720	31.689	12,749,106
2024-12-13	33.310	34.480	33.010	33.560	33.527	15,268,841
2024-12-12	33.030	33.940	32.500	33.790	33.757	11,838,448
2024-12-11	33.800	34.610	32.910	33.570	33.537	13,322,600
2024-12-10	33.480	35.170	32.500	34.350	34.316	21,635,985
2024-12-09	33.020	33.500	31.800	32.310	32.278	10,899,991
2024-12-06	32.550	33.650	32.300	32.790	32.758	14,722,643
2024-12-05	31.820	32.900	31.820	32.570	32.538	14,053,566
2024-12-04	32.500	33.490	31.700	31.900	31.869	16,688,206
2024-12-03	33.770	33.990	32.500	33.200	33.168	23,308,961
2024-12-02	34.350	36.910	33.510	34.660	34.626	38,514,594
2024-11-29	29.220	34.340	29.220	34.340	34.306	24,922,527
2024-11-28	28.610	30.470	28.300	28.620	28.592	11,305,803
2024-11-27	26.720	27.920	26.130	27.830	27.803	4,743,050
2024-11-26	27.590	28.090	26.810	26.890	26.864	3,849,811
2024-11-25	27.670	28.210	26.670	27.600	27.573	4,250,565
2024-11-22	28.300	29.260	27.250	27.270	27.243	5,909,400
2024-11-21	28.430	28.780	28.180	28.560	28.532	4,215,870
2024-11-20	27.810	29.050	27.680	28.510	28.482	4,866,250
2024-11-19	27.700	27.940	26.970	27.930	27.903	4,795,744
2024-11-18	29.080	29.370	27.090	27.420	27.393	7,427,150
2024-11-15	29.820	30.860	29.070	29.140	29.112	6,720,119
2024-11-14	30.220	31.160	29.770	29.870	29.841	6,994,875
2024-11-13	30.610	31.070	29.840	30.500	30.470	6,294,950
2024-11-12	31.950	32.450	30.330	30.890	30.860	10,208,253
2024-11-11	29.990	31.680	29.960	31.280	31.249	10,807,953
2024-11-08	30.530	31.390	29.970	30.030	30.001	8,901,206
2024-11-07	29.500	30.500	29.080	30.220	30.191	8,270,487
2024-11-06	29.560	30.450	29.320	29.550	29.521	9,600,970
2024-11-05	28.200	30.590	28.120	29.730	29.701	10,156,048
2024-11-04	27.970	28.300	27.330	28.280	28.252	5,574,069
2024-11-01	30.750	30.770	27.660	27.780	27.753	12,455,678
2024-10-31	31.000	31.990	30.350	30.570	30.540	15,151,610
2024-10-30	29.500	32.920	28.810	31.880	31.849	20,824,563
2024-10-29	29.050	33.880	28.600	30.620	30.590	19,699,108

← NewerPage 8 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.