Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.870	14.420	13.790	14.110	13.873	3,843,027
2024-07-24	14.360	14.500	13.820	13.900	13.666	5,522,735
2024-07-23	14.990	15.090	14.370	14.380	14.138	4,258,301
2024-07-22	15.110	15.250	14.890	14.980	14.728	3,515,400
2024-07-19	15.160	15.430	14.900	15.200	14.944	4,965,871
2024-07-18	15.220	15.290	14.640	15.260	15.003	7,848,326
2024-07-17	14.800	15.940	14.640	15.680	15.416	8,404,904
2024-07-16	14.940	15.000	14.600	14.870	14.620	4,012,400
2024-07-15	15.390	15.500	14.900	14.930	14.679	6,283,900
2024-07-12	15.340	16.360	15.110	15.680	15.416	7,177,730
2024-07-11	14.700	15.460	14.680	15.430	15.170	5,160,192
2024-07-10	14.700	15.010	14.500	14.550	14.227	2,882,608
2024-07-09	14.590	14.780	14.270	14.710	14.383	3,410,400
2024-07-08	15.160	15.240	14.490	14.570	14.246	3,623,300
2024-07-05	14.940	15.340	14.740	15.270	14.931	3,402,335
2024-07-04	15.460	15.580	14.890	14.980	14.647	3,791,585
2024-07-03	15.670	15.800	15.490	15.490	15.146	2,659,485
2024-07-02	15.700	15.920	15.570	15.650	15.302	3,439,632
2024-07-01	16.080	16.120	15.560	15.760	15.410	4,871,720
2024-06-28	15.960	16.700	15.930	16.130	15.771	5,498,909
2024-06-27	16.570	16.660	15.910	15.970	15.615	5,266,338
2024-06-26	16.230	16.630	16.080	16.630	16.260	4,653,947
2024-06-25	16.190	16.500	16.070	16.260	15.899	3,511,361
2024-06-24	17.060	17.290	16.270	16.340	15.977	6,772,332
2024-06-21	17.720	17.800	17.120	17.380	16.994	3,998,242
2024-06-20	18.000	18.220	17.630	17.720	17.326	3,448,648
2024-06-19	18.280	18.340	18.000	18.040	17.639	3,019,900
2024-06-18	18.690	18.860	18.040	18.310	17.903	5,231,848
2024-06-17	19.370	19.370	18.590	18.710	18.294	5,162,500
2024-06-14	19.580	19.640	19.110	19.360	18.930	2,651,645
2024-06-13	19.800	19.890	19.280	19.600	19.164	2,198,899
2024-06-12	19.550	20.280	19.550	19.820	19.379	1,955,800
2024-06-11	19.880	20.190	19.200	19.880	19.438	2,267,851
2024-06-07	20.180	20.650	19.840	19.960	19.516	2,165,244
2024-06-06	21.210	21.320	19.890	20.100	19.653	3,057,384
2024-06-05	21.760	21.980	21.100	21.100	20.631	1,531,438
2024-06-04	21.500	21.770	21.250	21.630	21.149	1,325,800
2024-06-03	22.120	22.150	21.320	21.600	21.120	1,671,080
2024-05-31	21.900	22.120	21.610	21.890	21.403	1,340,619
2024-05-30	21.940	22.000	21.560	21.900	21.413	1,742,222
2024-05-29	22.220	22.300	21.260	22.100	21.609	2,808,900
2024-05-28	22.190	22.480	21.690	21.700	21.218	2,197,810
2024-05-27	22.210	22.530	21.760	22.530	22.029	1,467,386
2024-05-24	22.360	22.870	22.100	22.190	21.697	1,753,081
2024-05-23	22.940	23.200	22.420	22.460	21.961	1,151,502
2024-05-22	22.680	23.230	22.680	22.950	22.440	1,599,260
2024-05-21	22.980	23.270	22.610	22.820	22.313	1,365,200
2024-05-20	23.310	23.790	22.950	23.040	22.528	2,032,969
2024-05-17	23.000	23.360	22.680	23.300	22.782	1,715,870
2024-05-16	23.000	23.410	22.800	22.860	22.352	1,622,321
2024-05-15	22.610	24.110	22.400	23.020	22.508	4,098,778
2024-05-14	22.430	22.830	22.340	22.650	22.146	1,413,400
2024-05-13	22.880	22.880	21.950	22.520	22.019	2,177,984
2024-05-10	23.360	23.490	22.510	22.540	22.039	2,868,091
2024-05-09	23.010	23.640	22.820	23.290	22.772	2,287,643
2024-05-08	23.300	23.570	22.850	23.010	22.498	4,065,170
2024-05-07	22.000	23.990	22.000	23.900	23.369	8,949,123
2024-05-06	20.730	21.970	20.730	21.830	21.345	4,769,163
2024-04-30	20.760	20.930	20.430	20.730	20.269	2,374,566
2024-04-29	20.220	20.910	19.940	20.710	20.250	2,845,414

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2300 CNY
2025-06-04	0.1600 CNY
2024-07-11	0.0800 CNY
2023-07-07	0.1170 CNY
2022-07-21	0.2070 CNY
2021-11-02	0.0950 CNY
2020-07-10	0.1670 CNY
2019-07-26	0.1310 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.