Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	50.260	50.900	49.680	50.100	48.819	1,499,333
2023-02-01	50.700	51.040	49.660	50.300	49.014	2,255,060
2023-01-31	51.100	51.400	49.750	50.110	48.829	1,770,469
2023-01-30	51.600	52.790	50.710	50.790	49.491	1,062,200
2023-01-20	51.970	52.720	50.640	51.340	50.027	1,286,700
2023-01-19	51.510	52.800	50.400	52.100	50.768	1,339,300
2023-01-18	52.110	52.350	50.600	51.060	49.754	1,107,200
2023-01-17	53.060	53.260	51.560	52.100	50.768	1,634,972
2023-01-16	54.700	55.440	51.760	52.820	51.469	3,554,426
2023-01-13	53.730	55.280	53.100	54.390	52.999	1,239,848
2023-01-12	53.520	54.230	52.670	53.730	52.356	1,382,228
2023-01-11	52.220	54.500	51.610	53.510	52.142	2,520,278
2023-01-10	50.450	52.630	50.020	52.220	50.885	2,478,938
2023-01-09	51.580	51.780	50.200	50.640	49.345	1,776,108
2023-01-06	51.860	53.170	50.870	51.900	50.573	2,061,980
2023-01-05	51.100	54.300	51.000	52.160	50.826	3,042,516
2023-01-04	49.800	53.180	49.020	51.300	49.988	2,676,500
2023-01-03	49.420	50.180	48.550	49.370	48.108	1,294,507
2022-12-30	49.850	49.850	48.000	49.000	47.747	1,488,382
2022-12-29	48.240	49.870	47.990	49.190	47.932	1,660,164
2022-12-28	49.560	49.800	47.480	48.260	47.026	1,773,000
2022-12-27	48.610	50.250	47.790	49.460	48.195	1,743,137
2022-12-26	49.100	50.190	48.330	48.480	47.240	1,376,577
2022-12-23	49.200	50.780	48.660	49.640	48.371	2,469,791
2022-12-22	48.020	50.030	47.500	49.200	47.942	1,984,318
2022-12-21	47.710	48.720	47.600	48.000	46.773	871,089
2022-12-20	48.440	48.440	46.480	47.830	46.607	1,389,345
2022-12-19	48.500	49.350	47.930	48.440	47.201	1,094,722
2022-12-16	49.060	50.000	48.620	48.800	47.552	1,184,331
2022-12-15	49.550	50.100	48.550	49.440	48.176	1,532,091
2022-12-14	47.500	49.790	46.700	49.460	48.195	3,345,864
2022-12-13	49.780	50.140	46.680	47.190	45.983	4,072,196
2022-12-12	50.000	50.480	49.310	49.850	48.575	1,463,438
2022-12-09	50.000	50.390	48.840	49.640	48.371	1,537,306
2022-12-08	50.400	50.460	49.100	49.870	48.595	2,101,177
2022-12-07	47.810	51.510	47.300	49.960	48.682	4,292,712
2022-12-06	45.680	48.970	45.440	47.570	46.354	4,154,711
2022-12-05	44.860	46.510	44.130	45.700	44.531	3,635,131
2022-12-02	43.470	43.920	42.500	43.430	42.319	2,835,074
2022-12-01	43.990	46.340	42.280	43.460	42.349	5,396,516
2022-11-30	41.650	41.800	40.880	41.480	40.419	1,246,173
2022-11-29	42.000	42.990	41.010	41.800	40.731	2,859,318
2022-11-28	40.170	42.410	39.650	41.730	40.663	2,323,158
2022-11-25	41.500	41.790	40.250	40.760	39.718	1,249,677
2022-11-24	41.550	41.890	40.460	41.580	40.517	1,465,915
2022-11-23	42.000	42.350	41.000	41.190	40.137	1,233,935
2022-11-22	43.270	43.490	41.750	42.100	41.023	1,820,306
2022-11-21	43.500	43.500	42.100	42.850	41.754	1,461,115
2022-11-18	43.560	44.620	43.000	43.700	42.583	2,400,429
2022-11-17	44.250	44.600	42.600	43.590	42.475	2,511,997
2022-11-16	42.930	45.870	42.850	44.450	43.313	4,397,567
2022-11-15	42.270	43.500	41.220	43.200	42.095	3,202,542
2022-11-14	43.380	43.380	41.660	42.190	41.111	4,063,086
2022-11-11	43.980	45.880	42.440	43.500	42.388	7,116,460
2022-11-10	43.490	46.280	42.090	42.400	41.316	5,493,282
2022-11-09	41.120	43.750	40.620	43.090	41.988	4,291,216
2022-11-08	41.200	41.800	40.080	41.120	40.069	2,939,099
2022-11-07	40.400	42.050	39.500	41.090	40.039	5,955,698
2022-11-04	37.700	40.850	37.420	40.400	39.367	7,455,432
2022-11-03	36.910	38.010	36.360	37.390	36.434	3,902,362

← NewerPage 16 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.