Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.680	21.950	20.980	21.290	20.932	4,023,031
2025-01-20	21.700	22.110	21.410	21.770	21.404	3,970,017
2025-01-17	21.290	21.830	21.080	21.550	21.187	3,241,600
2025-01-16	21.720	21.770	21.090	21.350	20.991	3,489,200
2025-01-15	21.270	22.240	21.100	21.590	21.227	6,333,776
2025-01-14	19.980	21.350	19.980	21.240	20.883	3,848,176
2025-01-13	19.610	20.180	19.050	20.010	19.673	2,807,000
2025-01-10	20.620	20.870	19.810	19.830	19.496	2,731,900
2025-01-09	20.850	21.290	20.350	20.460	20.116	2,777,900
2025-01-08	20.000	21.210	19.800	20.880	20.529	5,294,100
2025-01-07	19.910	20.070	19.510	20.050	19.713	1,938,267
2025-01-06	19.900	20.390	19.150	19.730	19.398	2,965,717
2025-01-03	21.350	21.400	19.900	19.940	19.604	4,355,300
2025-01-02	21.170	21.990	20.630	21.300	20.942	5,614,662
2024-12-31	21.720	21.850	21.010	21.060	20.706	3,828,230
2024-12-30	22.360	22.380	21.510	21.640	21.276	3,939,506
2024-12-27	22.250	22.880	22.000	22.360	21.984	3,850,800
2024-12-26	22.210	22.440	22.010	22.240	21.866	3,231,100
2024-12-25	22.500	22.800	21.790	22.260	21.885	4,362,200
2024-12-24	22.530	22.840	22.200	22.630	22.249	4,930,489
2024-12-23	24.130	24.400	22.180	22.280	21.905	11,692,160
2024-12-20	24.630	25.650	24.200	24.330	23.921	6,489,035
2024-12-19	24.130	24.630	23.530	24.630	24.216	5,676,352
2024-12-18	24.590	24.760	23.510	24.470	24.058	5,579,700
2024-12-17	24.720	24.930	24.010	24.440	24.029	5,186,399
2024-12-16	26.210	26.240	24.500	24.930	24.511	7,387,599
2024-12-13	26.570	28.000	26.110	26.240	25.798	11,298,355
2024-12-12	25.180	28.780	24.400	27.330	26.870	19,584,634
2024-12-11	23.500	25.300	22.910	25.150	24.727	15,023,800
2024-12-10	24.120	26.450	23.570	23.600	23.203	19,703,712
2024-12-09	22.300	23.300	22.170	22.480	22.102	5,061,966
2024-12-06	22.330	22.680	22.000	22.180	21.807	4,806,221
2024-12-05	21.290	22.460	21.190	22.150	21.777	4,939,267
2024-12-04	21.490	21.860	21.150	21.310	20.951	2,990,625
2024-12-03	21.580	21.800	21.220	21.490	21.128	2,651,202
2024-12-02	21.260	21.970	21.020	21.650	21.286	4,028,821
2024-11-29	20.600	21.560	20.500	21.270	20.912	4,608,077
2024-11-28	20.760	21.150	20.550	20.600	20.253	2,623,400
2024-11-27	20.030	20.830	19.610	20.830	20.480	3,931,300
2024-11-26	20.990	21.190	20.120	20.230	19.890	4,133,287
2024-11-25	20.710	21.400	20.300	21.070	20.715	4,540,781
2024-11-22	22.200	22.310	20.480	20.500	20.155	7,074,760
2024-11-21	23.100	23.150	22.060	22.390	22.013	6,496,765
2024-11-20	22.300	23.490	21.690	23.300	22.908	7,958,215
2024-11-19	22.700	23.040	21.680	22.400	22.023	6,023,031
2024-11-18	23.600	23.840	21.600	22.970	22.584	7,552,954
2024-11-15	23.170	24.070	22.900	23.180	22.790	7,491,860
2024-11-14	23.020	23.650	22.780	22.820	22.436	5,840,279
2024-11-13	23.200	23.680	22.500	23.250	22.859	6,610,018
2024-11-12	23.130	24.680	23.010	23.420	23.026	11,410,895
2024-11-11	23.050	23.200	22.600	23.100	22.711	8,248,867
2024-11-08	22.990	23.900	21.910	23.170	22.780	15,867,577
2024-11-07	20.450	22.750	20.250	22.690	22.308	15,842,595
2024-11-06	20.810	21.120	20.300	20.600	20.253	7,790,078
2024-11-05	20.360	20.930	19.830	20.800	20.450	9,256,058
2024-11-04	19.630	20.420	19.110	20.370	20.027	10,234,721
2024-11-01	21.630	22.830	20.180	20.300	19.958	18,062,739
2024-10-31	20.050	20.250	19.420	19.660	19.329	7,569,608
2024-10-30	19.870	21.000	19.800	20.240	19.899	9,460,999
2024-10-29	20.670	20.950	19.720	19.870	19.536	7,348,500

← NewerPage 8 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.