Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	36.620	38.220	35.610	38.130	37.282	4,051,420
2023-07-27	37.130	37.480	36.300	36.430	35.620	2,709,871
2023-07-26	38.580	39.490	36.500	37.480	36.647	5,992,735
2023-07-25	38.480	41.380	38.110	38.500	37.644	9,398,696
2023-07-24	35.140	36.940	34.300	36.690	35.874	4,112,304
2023-07-21	33.940	35.800	33.830	35.060	34.281	3,021,316
2023-07-20	35.380	35.820	33.640	34.200	33.440	3,769,919
2023-07-19	34.110	34.160	33.330	33.710	32.961	1,287,700
2023-07-18	34.510	34.580	33.700	33.980	33.225	1,378,700
2023-07-17	35.820	36.000	34.390	34.500	33.733	1,429,900
2023-07-14	36.780	37.060	35.400	35.590	34.799	2,903,418
2023-07-13	36.860	37.500	36.360	36.700	35.884	2,372,188
2023-07-12	36.200	37.650	35.250	36.950	36.128	3,481,322
2023-07-11	34.620	36.530	34.420	36.180	35.376	2,556,700
2023-07-10	34.230	35.370	33.120	34.880	34.105	2,828,184
2023-07-07	34.200	34.390	33.000	33.080	32.345	2,163,505
2023-07-06	35.200	35.290	34.110	34.270	33.394	1,618,171
2023-07-05	36.010	36.170	34.710	34.880	33.988	1,424,077
2023-07-04	35.700	36.490	35.300	36.270	35.343	1,780,085
2023-07-03	35.400	36.800	34.130	35.820	34.904	2,583,652
2023-06-30	33.570	36.060	33.260	35.370	34.466	3,692,733
2023-06-29	35.440	35.870	33.590	33.700	32.838	2,905,000
2023-06-28	36.210	36.410	35.210	35.600	34.690	2,142,400
2023-06-27	35.000	36.990	34.310	36.350	35.420	3,439,585
2023-06-26	35.600	35.700	34.350	35.050	34.154	2,383,809
2023-06-21	36.240	36.860	35.580	35.720	34.807	3,349,001
2023-06-20	38.030	38.250	36.470	36.620	35.684	3,594,565
2023-06-19	37.630	38.890	37.090	37.280	36.327	5,208,484
2023-06-16	38.060	38.920	36.920	37.850	36.882	5,204,243
2023-06-15	36.160	39.490	36.160	38.800	37.808	9,444,760
2023-06-14	33.560	37.640	33.560	36.200	35.274	9,512,550
2023-06-13	33.230	34.420	33.000	33.560	32.702	2,316,928
2023-06-12	32.370	33.870	32.070	33.220	32.371	3,311,389
2023-06-09	32.510	32.690	31.860	32.340	31.513	1,821,209
2023-06-08	32.910	33.570	32.320	32.380	31.552	1,579,800
2023-06-07	32.950	33.420	32.810	33.200	32.351	1,087,400
2023-06-06	33.900	34.400	32.950	33.060	32.215	1,741,921
2023-06-05	34.820	35.300	33.740	34.000	33.131	1,675,200
2023-06-02	34.600	35.780	33.910	34.820	33.930	2,874,894
2023-06-01	34.000	35.000	33.670	34.320	33.442	1,211,991
2023-05-31	33.980	34.680	33.640	34.100	33.228	964,700
2023-05-30	34.180	34.400	33.360	33.950	33.082	942,000
2023-05-29	34.270	34.600	33.610	33.950	33.082	1,913,200
2023-05-26	34.900	34.920	34.160	34.350	33.472	731,900
2023-05-25	34.920	35.300	34.250	34.790	33.900	929,135
2023-05-24	35.510	35.510	34.760	34.910	34.017	952,888
2023-05-23	36.440	36.470	35.410	35.510	34.602	1,397,300
2023-05-22	36.150	36.850	35.790	36.600	35.664	1,021,200
2023-05-19	35.480	36.480	35.080	36.150	35.226	1,360,100
2023-05-18	35.800	36.260	35.330	35.610	34.699	1,453,651
2023-05-17	35.830	36.320	35.540	35.940	35.021	858,600
2023-05-16	36.510	36.690	35.710	36.000	35.079	2,633,400
2023-05-15	37.460	37.660	36.090	36.600	35.664	2,647,251
2023-05-12	37.700	38.090	36.880	37.270	36.317	1,729,400
2023-05-11	37.840	38.800	36.850	37.630	36.668	1,440,793
2023-05-10	37.400	37.870	36.730	37.380	36.424	964,400
2023-05-09	37.910	38.780	37.390	37.400	36.444	1,193,350
2023-05-08	38.360	38.780	37.710	38.170	37.194	817,162
2023-05-05	38.930	38.930	37.710	38.350	37.369	1,240,200
2023-05-04	40.170	40.510	37.970	38.370	37.389	2,729,825

← NewerPage 14 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.