Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.320	17.830	17.230	17.500	17.500	7,594,300
2026-07-17	17.570	17.930	17.100	17.210	17.210	7,182,000
2026-07-16	17.140	17.820	17.070	17.610	17.610	4,335,481
2026-07-15	16.900	17.420	16.800	17.200	17.200	4,576,400
2026-07-14	16.980	17.050	16.650	16.900	16.900	4,159,200
2026-07-13	17.490	17.610	16.770	16.900	16.900	4,121,999
2026-07-10	17.330	17.910	17.020	17.500	17.500	3,352,243
2026-07-09	17.350	17.640	17.030	17.290	17.290	3,144,970
2026-07-08	17.650	17.670	17.200	17.380	17.380	2,654,400
2026-07-07	18.000	18.070	17.420	17.490	17.490	2,830,518
2026-07-06	18.000	18.600	17.900	18.020	18.020	3,639,100
2026-07-03	17.550	18.260	17.550	18.050	18.050	4,851,600
2026-07-02	17.530	17.850	17.370	17.500	17.500	4,280,900
2026-07-01	16.980	17.760	16.880	17.470	17.470	4,481,619
2026-06-30	17.250	17.280	16.850	16.980	16.980	3,525,800
2026-06-29	17.250	17.360	16.530	17.170	17.170	4,335,500
2026-06-26	17.680	17.760	17.040	17.100	17.100	4,132,300
2026-06-25	18.090	18.090	17.500	17.800	17.800	3,811,200
2026-06-24	18.300	18.480	17.900	18.070	18.070	3,275,357
2026-06-23	18.460	18.950	18.310	18.440	18.440	3,624,755
2026-06-22	18.210	18.660	17.660	18.660	18.660	8,059,900
2026-06-18	18.800	19.310	18.350	18.390	18.390	5,415,500
2026-06-17	19.300	19.300	18.480	18.600	18.600	4,172,700
2026-06-16	19.540	19.540	19.050	19.290	19.290	4,002,800
2026-06-15	19.250	19.870	19.250	19.630	19.630	3,396,583
2026-06-12	18.890	19.560	18.780	19.200	19.200	5,592,300
2026-06-11	18.960	19.200	18.410	18.640	18.640	4,096,691
2026-06-10	19.500	19.660	18.840	19.170	19.170	4,930,394
2026-06-09	20.080	20.080	19.570	19.800	19.570	2,616,540
2026-06-08	20.060	20.280	19.560	19.910	19.679	4,068,543
2026-06-05	20.860	20.880	20.300	20.440	20.203	4,860,700
2026-06-04	21.100	21.260	20.590	20.770	20.529	2,650,200
2026-06-03	21.590	21.590	21.000	21.280	21.033	2,168,700
2026-06-02	22.110	22.250	21.450	21.600	21.349	3,130,500
2026-06-01	20.980	22.500	20.900	22.250	21.992	5,797,400
2026-05-29	21.440	21.680	20.900	21.030	20.786	2,905,983
2026-05-28	21.130	21.660	20.900	21.450	21.201	2,769,446
2026-05-27	22.390	22.620	21.320	21.460	21.211	4,070,865
2026-05-26	22.360	22.600	21.930	22.320	22.061	3,001,700
2026-05-25	22.840	22.950	22.440	22.560	22.298	3,126,063
2026-05-22	22.900	23.020	22.430	22.720	22.456	3,310,500
2026-05-21	23.200	23.780	22.770	22.890	22.624	4,092,900
2026-05-20	23.800	23.800	23.000	23.070	22.802	3,468,700
2026-05-19	23.930	24.240	23.390	23.770	23.494	4,052,700
2026-05-18	24.610	24.740	23.720	23.980	23.701	6,565,398
2026-05-15	24.870	25.350	24.560	24.830	24.542	4,400,206
2026-05-14	25.110	25.500	24.600	24.680	24.393	3,905,584
2026-05-13	24.660	25.110	24.500	25.100	24.808	4,053,683
2026-05-12	25.270	25.580	24.700	24.750	24.463	4,987,127
2026-05-11	25.090	25.400	24.900	25.230	24.937	4,943,618
2026-05-08	25.000	25.250	24.880	25.110	24.818	4,434,770
2026-05-07	24.580	25.130	24.450	24.980	24.690	5,358,434
2026-05-06	24.450	24.680	24.130	24.580	24.295	7,744,590
2026-04-30	24.330	24.580	24.160	24.340	24.057	3,836,640
2026-04-29	24.600	24.730	24.360	24.390	24.107	5,018,735
2026-04-28	24.740	25.070	24.350	24.500	24.215	6,825,167
2026-04-27	23.520	24.100	23.080	23.940	23.662	4,939,423
2026-04-24	23.860	23.860	22.810	23.400	23.128	3,980,600
2026-04-23	24.250	24.420	23.720	23.780	23.504	4,350,090
2026-04-22	24.310	24.550	24.140	24.320	24.038	3,162,632

← NewerPage 2 of 5 · 243 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.