Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	33.410	33.680	32.140	32.300	31.756	3,867,816
2025-04-23	32.720	33.710	32.500	33.400	32.838	4,712,400
2025-04-22	33.190	33.430	32.140	32.490	31.943	3,432,800
2025-04-21	30.970	34.190	30.800	33.480	32.917	5,430,000
2025-04-18	31.850	32.350	31.000	31.140	30.616	2,613,400
2025-04-17	30.340	32.460	30.000	31.610	31.078	5,127,729
2025-04-16	30.670	31.660	29.700	30.510	29.997	4,055,200
2025-04-15	32.550	33.150	30.500	30.660	30.144	6,325,500
2025-04-14	30.590	33.200	30.300	32.560	32.012	7,628,320
2025-04-11	30.220	31.600	30.040	30.040	29.535	6,627,900
2025-04-10	30.520	31.980	29.980	30.870	30.351	5,817,500
2025-04-09	28.680	30.270	26.200	30.020	29.515	7,061,900
2025-04-08	27.110	28.950	27.110	28.860	28.374	7,879,600
2025-04-07	30.430	30.500	25.780	26.950	26.497	8,418,148
2025-04-03	32.530	33.150	31.670	32.220	31.678	3,953,000
2025-04-02	33.180	33.750	32.730	33.060	32.504	3,290,720
2025-04-01	34.580	34.950	33.120	33.200	32.641	3,327,519
2025-03-31	34.010	35.000	32.200	34.600	34.018	6,863,970
2025-03-28	34.970	35.430	33.680	34.200	33.625	4,291,400
2025-03-27	34.800	35.470	34.180	34.850	34.264	2,827,200
2025-03-26	34.360	35.300	34.200	34.860	34.273	3,453,800
2025-03-25	35.650	35.680	33.480	34.350	33.772	4,853,900
2025-03-24	35.300	35.990	34.420	35.120	34.529	4,923,153
2025-03-21	36.620	37.400	35.000	35.160	34.568	7,602,100
2025-03-20	36.070	38.400	35.800	37.430	36.800	11,263,147
2025-03-19	38.500	38.590	35.900	36.260	35.650	9,989,100
2025-03-18	38.460	39.010	36.390	38.600	37.950	12,042,670
2025-03-17	34.610	39.990	33.660	38.070	37.429	15,200,017
2025-03-14	34.410	35.010	33.590	34.300	33.723	8,519,400
2025-03-13	33.770	36.240	33.000	35.130	34.539	13,959,583
2025-03-12	34.910	36.090	33.810	34.300	33.723	13,392,719
2025-03-11	32.300	35.550	31.800	35.100	34.509	17,119,400
2025-03-10	32.810	33.760	32.060	32.840	32.287	12,943,510
2025-03-07	32.230	35.440	32.230	33.400	32.838	25,686,298
2025-03-06	28.870	33.840	28.500	33.600	33.035	25,210,936
2025-03-05	26.670	28.520	26.200	28.200	27.725	14,255,035
2025-03-04	25.400	26.990	25.400	26.820	26.369	10,129,700
2025-03-03	25.000	28.190	25.000	26.010	25.572	14,670,162
2025-02-28	25.750	25.860	24.120	24.290	23.881	7,379,902
2025-02-27	24.470	25.200	24.120	24.970	24.550	4,712,600
2025-02-26	24.250	24.700	24.120	24.430	24.019	2,818,100
2025-02-25	24.510	24.770	23.930	24.300	23.891	5,581,017
2025-02-24	25.500	25.670	24.500	25.040	24.619	8,030,488
2025-02-21	25.580	26.040	24.890	25.300	24.874	7,181,068
2025-02-20	25.000	26.260	24.960	25.870	25.435	6,851,133
2025-02-19	25.000	25.490	24.480	24.720	24.304	5,649,730
2025-02-18	26.460	26.800	24.400	24.690	24.275	7,676,230
2025-02-17	25.600	27.620	25.400	26.310	25.867	8,403,828
2025-02-14	24.730	25.900	24.650	25.780	25.346	7,543,291
2025-02-13	23.750	25.370	23.630	24.920	24.501	9,828,792
2025-02-12	23.820	24.300	22.910	23.760	23.360	7,739,900
2025-02-11	24.410	24.890	23.510	24.240	23.832	9,598,100
2025-02-10	22.100	23.940	21.800	23.700	23.301	7,934,742
2025-02-07	21.950	22.610	21.660	21.990	21.620	4,178,300
2025-02-06	21.100	22.280	20.900	22.040	21.669	4,512,300
2025-02-05	20.420	21.630	20.200	21.140	20.784	4,006,558
2025-01-27	20.880	21.210	20.160	20.210	19.870	3,005,841
2025-01-24	20.520	20.920	20.410	20.900	20.548	2,861,692
2025-01-23	21.000	21.140	20.400	20.400	20.057	2,763,800
2025-01-22	21.110	21.350	20.480	20.640	20.293	2,065,357

← NewerPage 7 of 21 · 1,217 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.