BeiJing Certificate Authority Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	28.430	29.190	28.300	29.130	29.102	5,536,254
2024-10-25	28.420	28.960	28.380	28.490	28.462	5,437,500
2024-10-24	29.000	29.260	28.260	28.680	28.652	6,689,418
2024-10-23	28.570	29.370	28.220	28.470	28.442	7,371,381
2024-10-22	29.720	29.720	28.400	28.570	28.542	8,739,679
2024-10-21	29.020	30.280	28.920	29.930	29.901	11,070,942
2024-10-18	27.340	29.790	27.340	28.920	28.892	11,529,512
2024-10-17	28.960	29.290	27.920	28.030	28.003	9,747,625
2024-10-16	26.630	28.300	26.600	27.790	27.763	7,395,438
2024-10-15	27.580	28.860	27.200	27.230	27.203	9,599,350
2024-10-14	27.260	28.030	25.980	28.030	28.003	9,296,750
2024-10-11	27.970	28.480	26.100	26.750	26.724	10,334,079
2024-10-10	29.800	30.880	28.100	28.250	28.222	12,398,508
2024-10-09	30.120	31.510	28.230	28.250	28.222	19,451,735
2024-10-08	32.500	32.950	28.940	32.950	32.918	23,285,741
2024-09-30	24.600	27.880	24.260	27.460	27.433	19,849,837
2024-09-27	21.680	23.660	21.600	23.460	23.437	14,672,795
2024-09-26	20.960	21.590	20.800	21.560	21.539	8,516,350
2024-09-25	20.990	21.960	20.840	21.240	21.219	11,876,000
2024-09-24	20.280	20.930	19.920	20.930	20.910	8,657,650
2024-09-23	20.270	20.500	20.000	20.350	20.330	4,958,300
2024-09-20	19.990	20.480	19.890	20.200	20.180	7,022,175
2024-09-19	19.210	20.080	19.120	20.020	20.000	6,360,850
2024-09-18	18.970	19.430	18.680	19.050	19.031	2,919,300
2024-09-13	19.610	19.670	18.950	18.980	18.961	3,416,250
2024-09-12	19.270	19.870	19.230	19.580	19.561	4,853,150
2024-09-11	19.450	19.540	19.120	19.270	19.251	3,002,600
2024-09-10	19.170	19.630	18.820	19.550	19.531	4,940,844
2024-09-09	19.420	19.690	19.090	19.260	19.241	7,029,718
2024-09-06	19.550	21.380	19.360	20.230	20.210	10,498,310
2024-09-05	19.080	20.190	19.070	19.600	19.581	8,867,338
2024-09-04	19.030	19.160	18.810	18.830	18.812	1,896,600
2024-09-03	18.860	19.240	18.700	19.170	19.151	2,682,650
2024-09-02	19.300	19.480	18.790	18.810	18.792	2,634,700
2024-08-30	18.780	19.610	18.720	19.360	19.341	3,832,351
2024-08-29	18.600	18.960	18.510	18.780	18.762	1,744,950
2024-08-28	18.500	18.880	18.350	18.710	18.692	1,693,951
2024-08-27	19.020	19.160	18.610	18.730	18.712	2,303,500
2024-08-26	19.190	19.270	18.780	19.110	19.091	2,386,450
2024-08-23	18.630	19.370	18.630	19.180	19.161	3,396,321
2024-08-22	19.430	19.490	18.700	18.800	18.782	2,944,206
2024-08-21	19.350	19.660	19.160	19.240	19.221	2,425,750
2024-08-20	20.030	20.200	19.310	19.350	19.331	4,286,738
2024-08-19	19.900	20.700	19.900	20.170	20.150	5,700,318
2024-08-16	19.900	20.360	19.840	19.880	19.861	3,416,850
2024-08-15	19.600	20.150	19.330	19.970	19.951	2,902,273
2024-08-14	19.700	19.850	19.620	19.630	19.611	1,657,569
2024-08-13	19.490	19.740	19.350	19.710	19.691	2,149,042
2024-08-12	19.880	19.880	19.360	19.450	19.431	2,426,119
2024-08-09	20.230	20.500	19.890	19.920	19.901	2,552,573
2024-08-08	20.550	20.600	19.840	20.210	20.190	3,280,300
2024-08-07	20.780	21.120	20.550	20.610	20.590	3,210,417
2024-08-06	20.670	20.980	20.320	20.700	20.680	3,647,911
2024-08-05	21.100	21.620	20.400	20.440	20.420	5,073,850
2024-08-02	21.970	22.130	21.400	21.460	21.439	5,500,800
2024-08-01	21.950	22.330	21.880	22.160	22.138	7,960,550
2024-07-31	21.470	22.080	21.200	22.040	22.019	9,206,450
2024-07-30	21.770	22.050	21.220	21.360	21.339	11,524,338
2024-07-29	20.360	23.230	20.140	22.050	22.028	16,879,494
2024-07-26	19.860	20.200	19.660	19.970	19.951	3,404,800

← NewerPage 9 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.