Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.540	24.600	24.030	24.400	24.117	3,174,300
2026-04-20	24.170	24.650	24.170	24.550	24.265	3,214,171
2026-04-17	24.410	24.610	24.140	24.280	23.998	3,179,100
2026-04-16	24.050	24.580	23.960	24.530	24.245	4,660,100
2026-04-15	24.100	24.130	23.780	23.950	23.672	2,626,239
2026-04-14	24.160	24.390	23.640	24.050	23.771	3,951,040
2026-04-13	24.280	24.380	23.710	23.880	23.603	5,160,000
2026-04-10	24.460	24.820	24.370	24.420	24.136	4,058,500
2026-04-09	24.510	24.570	24.110	24.290	24.008	4,043,527
2026-04-08	24.070	24.850	24.070	24.790	24.502	5,135,900
2026-04-07	23.500	23.870	23.310	23.710	23.435	2,857,401
2026-04-03	24.040	24.220	23.480	23.600	23.326	3,415,454
2026-04-02	24.050	24.140	23.330	23.820	23.543	3,999,900
2026-04-01	23.800	24.650	23.460	24.250	23.968	5,653,600
2026-03-31	23.230	23.710	23.200	23.400	23.128	3,686,940
2026-03-30	23.150	23.720	23.000	23.290	23.020	2,868,428
2026-03-27	23.080	23.500	22.920	23.410	23.138	2,348,272
2026-03-26	23.820	24.070	23.000	23.100	22.832	2,993,900
2026-03-25	23.630	24.130	23.340	23.880	23.603	3,396,300
2026-03-24	23.340	23.490	22.880	23.490	23.217	3,143,590
2026-03-23	24.000	24.020	22.700	22.870	22.604	5,111,458
2026-03-20	24.560	25.000	23.990	24.400	24.117	4,681,500
2026-03-19	25.070	25.160	24.500	24.640	24.354	3,356,600
2026-03-18	25.120	25.400	24.920	25.390	25.095	2,671,639
2026-03-17	25.480	25.720	24.970	25.020	24.729	2,837,927
2026-03-16	25.190	25.650	25.090	25.480	25.184	2,436,450
2026-03-13	25.460	25.560	25.080	25.190	24.897	2,310,786
2026-03-12	25.800	25.910	25.370	25.490	25.194	2,261,985
2026-03-11	25.870	25.990	25.630	25.850	25.550	2,720,108
2026-03-10	25.490	26.090	25.490	25.860	25.560	3,703,535
2026-03-09	25.410	25.410	24.810	25.330	25.036	3,328,600
2026-03-06	25.010	25.740	24.950	25.650	25.352	3,605,309
2026-03-05	25.150	25.480	24.940	25.130	24.838	3,501,919
2026-03-04	24.930	25.210	24.500	24.730	24.443	3,712,790
2026-03-03	26.550	26.570	25.080	25.120	24.828	5,189,569
2026-03-02	26.950	27.260	26.300	26.380	26.074	6,381,400
2026-02-27	26.860	27.150	26.690	27.060	26.746	3,725,046
2026-02-26	27.180	27.190	26.740	26.860	26.548	4,890,900
2026-02-25	27.500	27.550	27.030	27.140	26.825	4,678,992
2026-02-24	28.020	28.110	27.300	27.430	27.111	4,845,400
2026-02-13	28.140	28.590	27.900	27.910	27.586	3,909,595
2026-02-12	28.340	28.520	28.160	28.190	27.863	3,686,400
2026-02-11	28.640	28.720	28.270	28.320	27.991	4,218,600
2026-02-10	28.800	29.080	28.530	28.710	28.377	4,343,800
2026-02-09	29.010	29.070	28.490	28.800	28.466	4,758,500
2026-02-06	28.990	29.070	28.310	28.570	28.238	5,216,300
2026-02-05	28.940	29.370	28.810	29.000	28.663	3,479,200
2026-02-04	29.900	29.980	28.650	29.180	28.841	5,823,400
2026-02-03	28.820	30.940	28.580	29.990	29.642	8,221,899
2026-02-02	29.780	29.800	28.400	28.550	28.218	7,789,100
2026-01-30	30.550	30.730	28.900	29.740	29.395	9,278,349
2026-01-29	30.660	32.220	30.000	30.730	30.373	7,025,900
2026-01-28	30.780	32.330	30.510	30.660	30.304	7,517,900
2026-01-27	30.700	31.970	30.570	31.500	31.134	9,775,057
2026-01-26	31.470	31.900	30.230	30.700	30.343	9,840,300
2026-01-23	30.800	32.060	30.230	31.420	31.055	11,159,102
2026-01-22	28.700	31.200	28.490	30.810	30.452	15,009,321
2026-01-21	27.900	29.380	27.700	28.770	28.436	10,270,090
2026-01-20	27.940	28.520	27.500	27.890	27.566	7,597,200
2026-01-19	28.730	28.770	27.750	27.930	27.606	7,684,312

← NewerPage 3 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.