Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.410	22.840	21.790	22.720	22.215	2,999,156
2024-01-22	23.730	24.350	22.220	22.590	22.088	2,959,500
2024-01-19	24.280	24.620	23.700	23.950	23.418	1,787,969
2024-01-18	24.810	24.810	23.560	24.190	23.652	2,526,554
2024-01-17	25.530	25.820	24.830	24.970	24.415	1,872,066
2024-01-16	25.480	26.080	25.150	25.620	25.050	1,917,495
2024-01-15	25.520	26.050	25.280	25.700	25.129	1,641,800
2024-01-12	25.860	26.060	25.290	25.520	24.953	1,754,001
2024-01-11	25.640	26.240	25.400	25.980	25.402	1,586,999
2024-01-10	25.670	26.080	24.950	25.640	25.070	2,202,371
2024-01-09	25.150	26.090	24.930	25.670	25.099	2,691,215
2024-01-08	25.420	25.800	25.100	25.100	24.542	2,075,680
2024-01-05	25.980	26.170	25.150	25.330	24.767	1,985,538
2024-01-04	26.080	26.160	25.540	25.990	25.412	1,746,726
2024-01-03	27.240	27.370	25.890	26.050	25.471	2,887,509
2024-01-02	27.610	27.950	27.310	27.310	26.703	1,733,161
2023-12-29	27.500	27.800	27.310	27.620	27.006	1,730,740
2023-12-28	26.850	27.730	26.620	27.500	26.889	2,275,030
2023-12-27	27.020	27.270	26.580	26.850	26.253	1,409,727
2023-12-26	27.690	27.870	26.810	27.020	26.419	1,460,700
2023-12-25	27.640	28.230	27.440	27.650	27.035	1,878,704
2023-12-22	28.850	29.030	27.600	27.640	27.025	3,097,470
2023-12-21	28.800	29.470	28.300	29.230	28.580	3,590,933
2023-12-20	28.790	28.890	27.950	27.950	27.329	1,098,456
2023-12-19	28.980	29.290	28.400	28.690	28.052	1,318,254
2023-12-18	30.380	30.650	28.810	28.970	28.326	2,508,164
2023-12-15	30.950	31.410	30.250	30.410	29.734	2,631,481
2023-12-14	30.850	31.650	30.500	30.900	30.213	1,737,924
2023-12-13	32.660	32.680	30.450	30.600	29.920	2,555,039
2023-12-12	32.490	32.930	32.270	32.630	31.905	1,505,950
2023-12-11	32.350	32.860	32.020	32.470	31.748	1,498,100
2023-12-08	32.340	32.540	31.770	32.350	31.631	1,191,400
2023-12-07	32.370	32.590	31.810	32.030	31.318	1,034,292
2023-12-06	32.130	32.590	31.950	32.500	31.777	1,008,500
2023-12-05	32.550	32.870	32.200	32.520	31.797	989,424
2023-12-04	32.950	32.950	31.950	32.600	31.875	1,432,800
2023-12-01	32.600	33.270	32.280	32.910	32.178	2,079,183
2023-11-30	31.810	32.990	31.620	32.830	32.100	2,684,583
2023-11-29	32.100	32.400	31.600	32.220	31.504	1,477,376
2023-11-28	32.300	32.420	31.820	32.010	31.298	1,754,208
2023-11-27	31.370	32.750	31.040	32.240	31.523	3,054,306
2023-11-24	32.130	32.260	31.200	31.410	30.712	1,746,400
2023-11-23	30.760	32.360	30.380	32.110	31.396	3,579,100
2023-11-22	30.900	31.040	30.570	30.660	29.978	1,673,500
2023-11-21	30.460	31.240	30.460	30.790	30.105	2,505,600
2023-11-20	30.660	30.970	30.330	30.650	29.969	2,052,332
2023-11-17	30.310	30.780	30.090	30.690	30.008	1,207,200
2023-11-16	30.320	30.610	30.150	30.320	29.646	1,235,200
2023-11-15	30.840	31.100	30.240	30.510	29.832	1,745,171
2023-11-14	30.160	30.770	30.030	30.690	30.008	2,188,200
2023-11-13	30.490	30.700	29.800	30.160	29.489	1,439,170
2023-11-10	30.510	30.520	29.930	30.370	29.695	1,639,888
2023-11-09	31.150	31.300	30.380	30.670	29.988	1,987,900
2023-11-08	31.690	31.810	31.100	31.240	30.545	1,880,200
2023-11-07	31.610	31.610	30.190	31.330	30.633	2,273,900
2023-11-06	30.600	31.620	30.600	31.460	30.761	2,443,649
2023-11-03	29.920	30.940	29.880	30.620	29.939	1,556,576
2023-11-02	30.800	30.800	29.780	29.970	29.304	1,304,849
2023-11-01	30.180	30.590	29.890	30.250	29.577	1,218,000
2023-10-31	30.790	30.900	29.930	30.170	29.499	1,555,300

← NewerPage 12 of 21 · 1,217 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.