Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	38.860	42.080	38.200	40.720	39.679	4,139,081
2023-04-27	39.800	41.090	39.800	40.440	39.406	1,174,900
2023-04-26	39.730	41.480	39.400	39.910	38.889	1,440,429
2023-04-25	40.710	40.710	38.520	39.150	38.149	1,727,025
2023-04-24	40.300	40.560	39.310	39.900	38.880	1,641,155
2023-04-21	41.100	41.730	40.220	40.470	39.435	1,090,600
2023-04-20	41.180	41.950	40.500	41.160	40.107	977,107
2023-04-19	41.450	41.970	40.410	41.080	40.030	1,603,000
2023-04-18	42.470	42.530	41.520	41.600	40.536	1,147,135
2023-04-17	41.900	43.580	41.800	42.300	41.218	1,738,358
2023-04-14	43.000	43.150	41.380	41.660	40.595	1,556,365
2023-04-13	41.310	43.240	41.310	42.850	41.754	3,153,484
2023-04-12	43.470	43.470	41.000	41.240	40.185	2,516,233
2023-04-11	42.960	43.400	42.490	43.070	41.969	1,214,061
2023-04-10	43.190	43.510	42.700	42.700	41.608	1,346,574
2023-04-07	43.370	43.930	42.900	43.400	42.290	1,186,400
2023-04-06	43.800	44.390	42.690	42.850	41.754	1,022,700
2023-04-04	44.920	44.920	43.550	43.780	42.660	984,728
2023-04-03	44.900	45.090	44.000	44.480	43.343	1,143,000
2023-03-31	43.640	44.910	43.360	44.450	43.313	1,297,900
2023-03-30	43.200	44.000	42.750	43.650	42.534	1,162,000
2023-03-29	43.370	44.380	42.700	43.200	42.095	1,420,300
2023-03-28	43.010	43.870	42.750	43.370	42.261	1,071,882
2023-03-27	43.760	43.760	42.500	42.870	41.774	1,413,458
2023-03-24	43.050	44.340	42.300	43.450	42.339	1,624,000
2023-03-23	42.640	43.400	42.010	42.730	41.637	1,386,100
2023-03-22	44.090	45.300	42.600	42.640	41.550	1,892,009
2023-03-21	41.500	44.840	40.990	43.980	42.855	3,377,840
2023-03-20	42.450	42.500	40.000	41.450	40.390	2,988,567
2023-03-17	43.350	44.580	42.050	42.310	41.228	3,037,685
2023-03-16	44.210	44.820	43.040	43.310	42.203	3,801,200
2023-03-15	49.900	50.380	43.430	44.440	43.304	7,132,969
2023-03-14	51.230	51.470	49.660	49.900	48.624	719,079
2023-03-13	51.970	52.440	50.720	51.220	49.910	1,651,379
2023-03-10	51.470	52.300	51.400	51.960	50.631	1,023,783
2023-03-09	53.080	53.250	51.570	51.800	50.475	1,337,979
2023-03-08	53.120	53.980	52.260	53.000	51.645	984,246
2023-03-07	52.630	53.760	52.310	53.100	51.742	2,630,746
2023-03-06	50.390	52.800	49.500	52.310	50.972	3,177,628
2023-03-03	49.000	50.400	48.800	50.110	48.829	1,830,695
2023-03-02	48.080	50.100	48.060	49.000	47.747	1,941,864
2023-03-01	49.110	49.490	47.850	48.360	47.123	1,178,183
2023-02-28	48.280	49.350	48.250	49.100	47.844	612,650
2023-02-27	48.870	49.370	48.000	48.380	47.143	758,912
2023-02-24	49.500	49.500	48.810	48.880	47.630	418,789
2023-02-23	49.100	50.190	48.620	49.200	47.942	605,999
2023-02-22	48.660	50.140	48.500	49.380	48.117	1,132,900
2023-02-21	49.270	49.890	48.440	48.620	47.377	1,646,780
2023-02-20	50.000	50.590	48.700	49.520	48.254	1,032,882
2023-02-17	49.330	50.150	49.300	49.870	48.595	914,598
2023-02-16	50.760	50.760	49.370	49.500	48.234	1,172,595
2023-02-15	50.790	51.110	49.580	50.320	49.033	1,155,618
2023-02-14	52.800	52.850	50.350	50.790	49.491	1,859,428
2023-02-13	49.920	53.470	49.660	52.430	51.089	3,336,658
2023-02-10	49.320	50.540	49.000	49.960	48.682	1,602,300
2023-02-09	48.390	49.480	48.060	49.310	48.049	1,013,668
2023-02-08	48.700	49.490	48.000	48.540	47.299	1,571,410
2023-02-07	49.080	49.490	48.270	48.950	47.698	1,053,468
2023-02-06	49.260	49.510	48.200	48.700	47.455	1,629,360
2023-02-03	50.250	50.600	49.020	49.790	48.517	1,373,000

← NewerPage 15 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.