Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.880	30.040	28.630	28.730	28.396	11,265,008
2026-01-15	30.970	31.160	29.720	30.100	29.750	15,039,854
2026-01-14	30.060	33.000	29.960	31.230	30.867	30,346,123
2026-01-13	30.300	31.380	29.930	30.070	29.721	15,526,300
2026-01-12	27.100	30.680	27.100	30.240	29.889	20,739,105
2026-01-09	26.510	26.880	26.300	26.740	26.429	3,028,966
2026-01-08	26.050	26.900	26.000	26.600	26.291	3,622,222
2026-01-07	26.250	26.400	25.860	26.260	25.955	3,430,819
2026-01-06	25.810	26.710	25.640	26.220	25.915	5,155,919
2026-01-05	25.320	25.980	25.200	25.810	25.510	4,368,147
2025-12-31	24.900	25.450	24.900	25.330	25.036	2,934,500
2025-12-30	24.850	25.400	24.600	24.950	24.660	3,148,400
2025-12-29	25.070	25.130	24.680	24.840	24.552	2,701,158
2025-12-26	25.180	25.260	24.810	24.950	24.660	2,647,187
2025-12-25	25.060	25.420	25.050	25.180	24.888	2,788,170
2025-12-24	24.900	25.250	24.830	25.170	24.878	2,174,701
2025-12-23	25.360	25.360	24.810	24.890	24.601	3,724,000
2025-12-22	25.360	25.840	25.020	25.470	25.174	4,078,400
2025-12-19	25.040	25.440	24.950	25.380	25.085	2,957,400
2025-12-18	24.870	25.560	24.690	25.080	24.789	3,610,300
2025-12-17	24.920	25.980	24.730	25.050	24.759	5,088,100
2025-12-16	25.260	25.760	24.900	24.950	24.660	5,851,730
2025-12-15	24.280	24.830	24.250	24.520	24.235	3,329,707
2025-12-12	24.960	25.020	24.340	24.420	24.136	4,125,875
2025-12-11	24.870	25.290	24.560	25.150	24.858	4,914,678
2025-12-10	25.440	25.450	24.520	24.730	24.443	5,749,500
2025-12-09	25.980	26.300	24.810	25.330	25.036	8,397,180
2025-12-08	27.160	27.240	26.850	26.920	26.607	2,735,600
2025-12-05	27.240	27.240	26.600	27.150	26.835	2,010,900
2025-12-04	27.380	27.540	27.020	27.080	26.765	1,913,700
2025-12-03	27.520	27.740	27.210	27.380	27.062	1,935,500
2025-12-02	27.770	27.930	27.410	27.520	27.200	1,880,100
2025-12-01	27.760	27.960	27.390	27.790	27.467	2,334,700
2025-11-28	27.340	27.800	27.000	27.760	27.438	3,123,000
2025-11-27	27.560	27.780	27.240	27.270	26.953	2,656,200
2025-11-26	28.550	28.840	27.550	27.550	27.230	4,276,842
2025-11-25	27.770	29.350	27.770	28.450	28.120	6,823,899
2025-11-24	26.860	27.700	26.780	27.480	27.161	2,814,007
2025-11-21	27.470	27.850	26.290	26.880	26.568	4,959,300
2025-11-20	28.400	28.480	27.610	27.720	27.398	2,462,500
2025-11-19	28.920	29.050	28.000	28.330	28.001	3,470,464
2025-11-18	28.600	29.360	28.510	28.990	28.653	3,471,800
2025-11-17	28.730	29.440	28.190	28.940	28.604	3,664,100
2025-11-14	28.950	29.190	28.720	28.720	28.386	2,428,100
2025-11-13	28.900	29.200	28.550	29.150	28.811	2,767,100
2025-11-12	29.060	29.450	28.710	28.910	28.574	3,846,364
2025-11-11	29.050	30.100	28.830	29.060	28.722	4,743,999
2025-11-10	28.200	29.470	28.060	29.040	28.703	6,285,000
2025-11-07	27.810	28.950	27.120	28.320	27.991	8,165,752
2025-11-06	28.140	28.510	27.980	28.160	27.833	3,923,854
2025-11-05	28.200	28.510	28.010	28.240	27.912	3,997,053
2025-11-04	29.080	29.310	28.050	28.460	28.129	5,665,270
2025-11-03	29.450	29.860	28.970	29.120	28.782	7,706,624
2025-10-31	28.100	29.800	27.930	29.450	29.108	10,282,200
2025-10-30	29.050	29.390	28.000	28.050	27.724	7,209,410
2025-10-29	28.690	28.850	27.630	28.390	28.060	8,708,600
2025-10-28	27.300	29.810	27.090	28.950	28.614	10,249,029
2025-10-27	27.780	27.990	27.200	27.300	26.983	4,735,612
2025-10-24	27.460	28.080	27.310	27.570	27.250	3,521,200
2025-10-23	27.430	27.490	26.880	27.420	27.102	2,858,100

← NewerPage 4 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.