Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.200	31.060	29.380	30.910	30.223	2,677,176
2023-10-27	29.560	31.160	29.130	30.990	30.301	2,131,700
2023-10-26	30.150	30.380	29.400	29.630	28.971	1,187,200
2023-10-25	30.920	31.430	29.820	30.150	29.480	1,455,599
2023-10-24	30.070	30.580	29.450	30.390	29.714	1,399,200
2023-10-23	31.540	31.540	29.640	29.800	29.137	1,638,200
2023-10-20	32.340	33.090	31.330	31.540	30.839	1,650,400
2023-10-19	31.990	33.100	31.650	32.520	31.797	1,053,700
2023-10-18	33.270	33.270	31.920	32.170	31.455	666,500
2023-10-17	32.700	33.300	32.700	33.210	32.472	676,500
2023-10-16	33.880	33.880	32.430	32.740	32.012	1,225,000
2023-10-13	33.450	33.910	33.080	33.670	32.921	1,083,800
2023-10-12	32.350	34.260	32.350	33.670	32.921	2,427,988
2023-10-11	31.980	32.840	31.860	32.340	31.621	1,030,900
2023-10-10	32.380	32.660	31.750	31.810	31.103	1,071,600
2023-10-09	31.650	32.530	31.080	32.430	31.709	1,355,776
2023-09-28	32.160	32.850	31.330	31.610	30.907	1,148,400
2023-09-27	31.970	32.650	31.870	32.160	31.445	1,170,538
2023-09-26	32.000	32.380	31.690	31.860	31.152	918,300
2023-09-25	32.900	32.900	32.000	32.090	31.377	1,234,700
2023-09-22	31.890	32.970	31.670	32.800	32.071	1,082,158
2023-09-21	32.360	32.800	31.550	31.890	31.181	1,086,179
2023-09-20	33.270	33.290	32.510	32.520	31.797	817,700
2023-09-19	34.650	34.770	32.900	33.350	32.609	1,786,451
2023-09-18	33.150	34.800	32.750	34.600	33.831	2,365,000
2023-09-15	32.460	33.580	32.120	32.970	32.237	1,268,400
2023-09-14	32.380	32.600	31.880	32.350	31.631	765,800
2023-09-13	32.680	33.280	32.260	32.540	31.817	672,900
2023-09-12	33.460	33.470	32.850	32.950	32.217	788,988
2023-09-11	33.560	33.800	32.890	33.450	32.706	1,476,065
2023-09-08	33.800	34.120	32.860	33.550	32.804	1,205,999
2023-09-07	35.160	35.200	33.800	33.910	33.156	1,868,100
2023-09-06	33.730	35.350	33.700	34.900	34.124	2,294,700
2023-09-05	33.000	34.190	32.890	33.970	33.215	2,538,837
2023-09-04	32.080	33.390	31.900	33.090	32.354	3,015,900
2023-09-01	31.710	32.250	31.500	31.640	30.937	1,260,500
2023-08-31	31.670	32.320	31.000	31.910	31.201	1,792,500
2023-08-30	32.130	32.580	31.260	31.890	31.181	2,176,900
2023-08-29	31.500	32.500	30.920	32.110	31.396	3,284,013
2023-08-28	34.520	34.930	31.350	31.550	30.849	2,844,856
2023-08-25	34.280	34.390	32.240	32.650	31.924	3,064,589
2023-08-24	34.000	35.580	33.660	34.800	34.026	1,336,141
2023-08-23	34.100	34.550	33.380	34.050	33.293	1,382,200
2023-08-22	34.910	35.200	33.230	34.100	33.342	2,122,500
2023-08-21	35.560	35.570	34.750	35.040	34.261	964,400
2023-08-18	36.680	36.680	35.530	35.560	34.769	1,244,237
2023-08-17	36.770	37.280	35.800	36.680	35.864	1,588,900
2023-08-16	36.850	37.310	36.050	36.750	35.933	1,663,078
2023-08-15	37.200	37.610	36.270	37.100	36.275	1,652,900
2023-08-14	35.050	38.000	34.580	37.600	36.764	4,119,865
2023-08-11	36.690	37.180	35.380	35.410	34.623	1,797,833
2023-08-10	36.700	37.090	36.250	36.790	35.972	1,233,496
2023-08-09	36.780	37.080	36.260	36.570	35.757	1,247,900
2023-08-08	37.210	37.430	36.660	36.810	35.992	1,196,593
2023-08-07	37.590	37.690	36.410	37.340	36.510	2,962,800
2023-08-04	36.300	38.300	36.300	37.800	36.960	3,694,189
2023-08-03	34.810	37.100	34.810	36.300	35.493	3,720,367
2023-08-02	36.070	36.360	34.590	35.150	34.369	3,653,669
2023-08-01	37.160	37.330	36.120	36.360	35.552	2,118,648
2023-07-31	37.820	38.420	36.610	37.410	36.578	4,328,664

← NewerPage 13 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.