Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.030	19.940	19.010	19.860	19.418	2,953,704
2024-04-25	19.500	19.500	18.960	19.210	18.783	1,408,963
2024-04-24	18.990	19.380	18.800	19.250	18.822	2,054,619
2024-04-23	18.430	19.360	18.430	19.100	18.675	2,502,253
2024-04-22	18.080	18.710	17.620	18.430	18.020	3,279,300
2024-04-19	18.440	18.440	17.920	18.160	17.756	1,995,144
2024-04-18	18.860	18.860	18.130	18.440	18.030	2,095,455
2024-04-17	18.130	19.190	18.050	18.630	18.216	4,352,183
2024-04-16	19.070	19.070	17.760	17.850	17.453	3,025,478
2024-04-15	19.740	19.830	18.720	19.100	18.675	2,962,800
2024-04-12	20.080	20.130	19.580	19.720	19.282	1,902,364
2024-04-11	19.600	20.370	19.500	20.010	19.565	2,060,037
2024-04-10	20.400	20.490	19.500	19.790	19.350	2,093,090
2024-04-09	19.530	21.000	19.280	20.500	20.044	4,343,852
2024-04-08	20.190	20.270	19.320	19.350	18.920	1,858,420
2024-04-03	20.640	20.640	20.010	20.190	19.741	2,148,700
2024-04-02	21.200	21.300	20.500	20.710	20.250	3,238,723
2024-04-01	19.560	21.180	19.500	21.050	20.582	6,193,621
2024-03-29	19.750	19.750	19.130	19.500	19.066	1,203,900
2024-03-28	18.960	19.960	18.950	19.660	19.223	3,129,664
2024-03-27	19.800	19.970	18.920	19.000	18.578	3,073,100
2024-03-26	20.440	20.650	19.500	20.000	19.555	4,896,218
2024-03-25	21.170	21.380	20.450	20.450	19.995	3,566,226
2024-03-22	22.270	22.350	21.000	21.390	20.914	5,013,632
2024-03-21	22.890	23.250	22.300	22.340	21.843	4,271,491
2024-03-20	22.650	23.280	22.100	23.050	22.538	4,292,037
2024-03-19	23.080	23.160	22.790	22.820	22.313	4,105,164
2024-03-18	23.170	23.400	22.780	23.180	22.665	6,011,638
2024-03-15	23.470	24.000	22.890	23.270	22.753	6,058,976
2024-03-14	23.500	24.570	23.230	23.820	23.290	10,296,381
2024-03-13	22.740	25.800	22.740	25.030	24.474	13,432,323
2024-03-12	20.760	21.660	20.570	21.500	21.022	4,051,820
2024-03-11	20.240	20.700	20.150	20.700	20.240	2,119,373
2024-03-08	20.380	20.380	19.910	20.240	19.790	1,521,944
2024-03-07	20.760	20.940	20.030	20.030	19.585	1,990,900
2024-03-06	20.800	21.150	20.380	20.690	20.230	2,858,004
2024-03-05	21.350	21.350	20.700	20.900	20.435	2,611,800
2024-03-04	21.820	22.140	20.990	21.350	20.875	3,342,929
2024-03-01	21.400	22.120	21.230	22.000	21.511	3,600,300
2024-02-29	20.880	21.570	20.680	21.400	20.924	2,730,748
2024-02-28	22.390	23.000	20.970	21.080	20.611	3,257,612
2024-02-27	21.600	22.290	21.520	22.290	21.794	1,884,523
2024-02-26	21.510	22.250	21.230	21.750	21.266	1,970,000
2024-02-23	21.190	21.660	20.850	21.590	21.110	1,897,899
2024-02-22	20.700	21.220	20.600	21.120	20.650	1,612,968
2024-02-21	20.420	21.410	20.150	20.710	20.250	2,740,197
2024-02-20	19.800	20.770	19.620	20.640	20.181	4,079,968
2024-02-19	20.500	20.620	19.560	19.950	19.506	5,640,742
2024-02-08	18.910	21.220	18.910	20.710	20.250	4,774,451
2024-02-07	17.900	19.150	17.710	18.960	18.538	4,606,018
2024-02-06	17.170	18.370	16.630	17.900	17.502	5,918,344
2024-02-05	19.090	19.160	16.930	17.510	17.121	4,840,930
2024-02-02	20.500	20.500	18.040	18.800	18.382	3,039,182
2024-02-01	20.380	20.700	19.630	20.120	19.673	2,427,488
2024-01-31	21.380	21.410	20.350	20.450	19.995	3,345,850
2024-01-30	22.160	22.160	21.000	21.480	21.002	1,900,713
2024-01-29	22.630	23.170	21.850	21.920	21.433	1,972,100
2024-01-26	23.010	23.370	22.720	22.830	22.322	2,133,254
2024-01-25	22.800	23.440	22.090	23.070	22.557	1,856,864
2024-01-24	22.830	23.140	21.910	22.780	22.274	1,883,005

← NewerPage 11 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.