Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.480	27.730	27.240	27.330	27.013	2,731,400
2025-10-21	27.380	27.680	27.190	27.540	27.220	3,526,700
2025-10-20	27.910	28.050	26.930	27.290	26.973	4,703,147
2025-10-17	28.070	28.730	27.710	27.790	27.467	6,150,299
2025-10-16	28.580	28.970	27.970	28.080	27.754	4,367,300
2025-10-15	27.600	28.940	27.540	28.750	28.416	5,815,732
2025-10-14	27.400	28.400	27.400	27.610	27.289	4,943,500
2025-10-13	27.300	27.930	27.070	27.440	27.121	4,872,900
2025-10-10	28.300	28.800	27.940	28.100	27.774	5,343,700
2025-10-09	28.680	28.740	27.600	28.540	28.209	6,147,500
2025-09-30	29.380	29.600	28.230	28.520	28.189	7,056,943
2025-09-29	29.560	29.970	29.000	29.230	28.891	3,880,100
2025-09-26	30.540	30.600	29.560	29.560	29.217	4,931,475
2025-09-25	30.580	31.600	30.560	30.810	30.452	5,172,705
2025-09-24	30.780	30.950	30.120	30.670	30.314	4,382,250
2025-09-23	30.970	31.190	30.190	30.950	30.591	3,921,800
2025-09-22	30.810	31.290	30.450	31.100	30.739	4,415,981
2025-09-19	30.160	31.410	30.160	30.830	30.472	5,826,207
2025-09-18	30.250	30.850	29.860	30.350	29.997	5,473,350
2025-09-17	30.590	30.880	30.210	30.320	29.968	3,241,088
2025-09-16	29.680	30.760	29.560	30.580	30.225	5,561,228
2025-09-15	29.750	30.240	29.310	29.790	29.444	3,864,231
2025-09-12	31.060	31.260	29.780	29.850	29.503	6,505,702
2025-09-11	29.440	30.710	29.310	30.660	30.304	5,841,579
2025-09-10	29.600	29.740	28.910	29.680	29.335	7,366,139
2025-09-09	30.500	30.860	29.390	30.480	30.126	5,464,247
2025-09-08	30.230	31.420	30.230	30.690	30.334	4,726,801
2025-09-05	29.910	30.390	29.590	30.310	29.958	3,336,201
2025-09-04	30.120	30.700	29.200	29.710	29.365	3,815,600
2025-09-03	30.740	30.930	30.120	30.330	29.978	3,384,800
2025-09-02	32.000	32.000	30.450	30.600	30.245	5,842,801
2025-09-01	32.640	33.770	31.910	32.000	31.628	7,376,866
2025-08-29	33.300	33.780	32.120	32.770	32.389	6,170,147
2025-08-28	33.440	35.320	31.900	33.360	32.973	10,557,733
2025-08-27	32.980	34.080	32.680	32.720	32.340	9,758,565
2025-08-26	31.980	32.780	31.670	32.540	32.162	5,938,950
2025-08-25	32.020	32.200	31.570	31.900	31.529	4,826,600
2025-08-22	31.830	32.060	31.440	31.970	31.599	5,276,600
2025-08-21	32.060	32.300	31.440	31.740	31.371	4,351,500
2025-08-20	32.230	32.520	31.210	32.000	31.628	6,213,546
2025-08-19	32.740	33.240	32.220	32.300	31.925	4,489,400
2025-08-18	31.910	32.960	31.800	32.610	32.231	6,989,800
2025-08-15	31.310	32.150	31.080	31.910	31.539	6,008,900
2025-08-14	32.010	32.080	31.130	31.320	30.956	5,018,800
2025-08-13	32.380	32.620	31.780	32.020	31.648	6,899,575
2025-08-12	33.700	33.810	31.820	32.520	32.142	9,107,004
2025-08-11	34.800	34.800	33.500	33.940	33.546	9,923,081
2025-08-08	33.320	35.500	32.990	34.570	34.168	12,500,263
2025-08-07	32.950	33.960	32.850	32.990	32.607	5,273,700
2025-08-06	32.900	33.180	32.540	32.850	32.468	5,236,600
2025-08-05	33.300	34.160	32.540	32.990	32.607	6,230,475
2025-08-04	33.000	33.900	32.800	33.300	32.913	7,720,807
2025-08-01	35.910	36.000	33.340	33.520	33.131	11,379,837
2025-07-31	34.540	37.080	34.110	35.810	35.394	9,652,237
2025-07-30	34.400	35.700	33.550	35.150	34.742	7,784,600
2025-07-29	34.270	35.120	34.160	34.450	34.050	6,755,500
2025-07-28	35.360	35.740	33.800	34.380	33.981	8,149,676
2025-07-25	33.810	36.060	33.450	35.350	34.939	13,404,111
2025-07-24	32.350	34.140	32.350	33.450	33.061	10,553,249
2025-07-23	31.800	33.400	31.450	33.000	32.617	14,860,283

← NewerPage 5 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.