Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.800	33.400	31.450	33.000	32.617	14,860,283
2025-07-22	30.970	32.120	30.430	31.780	31.411	11,880,400
2025-07-21	31.600	31.750	30.790	31.100	30.739	7,242,100
2025-07-18	32.290	32.860	31.210	31.620	31.253	11,870,455
2025-07-17	31.730	32.540	31.530	32.290	31.915	15,308,840
2025-07-16	30.290	35.420	30.290	33.760	33.368	19,140,964
2025-07-15	29.000	29.720	28.330	29.520	29.177	4,514,693
2025-07-14	28.860	29.220	28.760	28.950	28.614	2,483,223
2025-07-11	29.280	29.940	28.690	29.300	28.960	6,557,951
2025-07-10	30.450	30.940	29.400	29.680	29.335	3,989,921
2025-07-09	29.440	30.190	29.260	29.900	29.553	4,061,200
2025-07-08	28.750	29.500	28.540	29.360	29.019	2,476,715
2025-07-07	28.390	29.180	28.000	28.610	28.278	2,230,200
2025-07-04	29.040	29.100	28.010	28.080	27.754	2,150,400
2025-07-03	28.610	29.150	28.490	29.040	28.703	2,395,000
2025-07-02	28.870	29.000	28.410	28.600	28.268	2,195,400
2025-07-01	29.620	29.850	28.800	28.860	28.525	3,100,100
2025-06-30	28.440	29.990	28.180	29.710	29.365	4,971,700
2025-06-27	27.510	29.120	27.400	28.440	28.110	4,713,500
2025-06-26	28.000	28.730	27.350	27.550	27.230	3,064,100
2025-06-25	27.360	28.120	26.800	28.120	27.793	4,019,900
2025-06-24	26.230	27.160	26.150	27.080	26.765	3,650,300
2025-06-23	25.850	26.280	25.750	26.090	25.787	2,918,203
2025-06-20	25.750	26.450	25.750	25.940	25.639	3,475,888
2025-06-19	26.700	26.730	25.230	25.730	25.431	8,118,275
2025-06-18	27.220	27.460	26.930	27.110	26.795	1,719,901
2025-06-17	27.390	27.580	27.000	27.240	26.924	2,600,047
2025-06-16	26.640	27.470	26.420	27.390	27.072	4,239,300
2025-06-13	27.600	27.730	26.280	26.480	26.172	4,719,500
2025-06-12	27.290	27.980	26.910	27.720	27.398	4,111,006
2025-06-11	27.050	27.490	26.860	27.250	26.934	3,622,800
2025-06-10	26.980	27.530	26.800	27.210	26.894	6,826,600
2025-06-09	27.930	27.930	26.510	27.100	26.785	11,962,265
2025-06-06	30.600	30.600	28.080	28.150	27.823	7,577,984
2025-06-05	29.990	31.600	29.960	30.590	30.235	3,430,390
2025-06-04	30.040	31.360	29.500	30.140	29.790	3,976,490
2025-06-03	29.630	30.610	29.600	30.340	29.829	2,460,300
2025-05-30	29.830	31.100	29.580	29.910	29.407	3,699,434
2025-05-29	29.450	30.200	29.160	29.880	29.377	3,580,800
2025-05-28	28.650	29.650	28.650	29.400	28.905	2,883,200
2025-05-27	29.010	29.390	28.710	28.790	28.306	2,088,700
2025-05-26	29.340	29.340	28.780	29.050	28.561	2,348,007
2025-05-23	29.750	29.820	29.010	29.030	28.542	2,631,500
2025-05-22	31.100	31.430	29.810	30.020	29.515	3,060,900
2025-05-21	31.540	31.800	30.700	31.300	30.773	3,908,500
2025-05-20	30.250	32.680	29.910	31.690	31.157	5,866,000
2025-05-19	29.730	30.350	29.130	30.250	29.741	3,369,100
2025-05-16	29.990	30.450	29.630	29.690	29.190	3,252,100
2025-05-15	30.860	30.860	29.890	30.030	29.525	4,201,400
2025-05-14	31.240	31.250	30.130	30.800	30.282	3,800,200
2025-05-13	31.230	32.550	31.230	31.420	30.891	4,906,700
2025-05-12	31.290	31.780	30.740	31.000	30.478	4,368,100
2025-05-09	31.740	32.200	31.350	31.400	30.872	2,315,396
2025-05-08	31.800	32.660	31.590	31.800	31.265	4,239,600
2025-05-07	33.870	34.350	31.500	32.100	31.560	5,985,296
2025-05-06	33.600	34.450	33.180	33.370	32.808	4,698,934
2025-04-30	33.000	34.360	32.790	33.500	32.936	5,197,336
2025-04-29	33.030	33.520	31.860	32.910	32.356	6,939,536
2025-04-28	34.270	35.720	32.850	33.870	33.300	8,593,641
2025-04-25	32.600	35.200	32.320	34.060	33.487	5,545,616

← NewerPage 6 of 21 · 1,213 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.