Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.180	20.680	19.830	20.560	20.214	7,787,745
2024-10-25	19.450	20.450	19.430	20.080	19.742	7,175,662
2024-10-24	19.830	19.920	19.380	19.500	19.172	4,973,440
2024-10-23	20.090	20.210	19.760	20.110	19.772	9,531,400
2024-10-22	20.450	20.560	19.810	20.420	20.076	10,792,821
2024-10-21	19.670	20.230	19.500	20.030	19.693	11,187,200
2024-10-18	18.770	20.110	18.570	19.660	19.329	11,605,051
2024-10-17	18.870	19.230	18.650	18.680	18.366	7,298,720
2024-10-16	18.500	18.980	18.120	18.700	18.385	8,015,377
2024-10-15	19.700	19.800	18.770	18.810	18.494	11,713,825
2024-10-14	19.400	20.060	18.870	19.930	19.595	9,981,710
2024-10-11	19.750	20.180	19.120	19.600	19.270	11,445,476
2024-10-10	20.920	21.150	19.320	19.720	19.388	16,434,473
2024-10-09	23.550	23.800	21.150	21.150	20.794	25,262,221
2024-10-08	26.000	26.460	22.250	26.440	25.995	28,100,532
2024-09-30	18.800	22.130	18.710	22.130	21.758	26,888,389
2024-09-27	18.170	19.950	18.020	18.440	18.130	33,922,215
2024-09-26	14.880	17.160	14.830	17.160	16.871	31,612,474
2024-09-25	14.160	14.810	14.010	14.300	14.059	13,452,805
2024-09-24	13.220	14.180	13.060	14.160	13.922	14,463,821
2024-09-23	13.000	13.330	12.810	13.030	12.811	7,497,603
2024-09-20	13.370	13.430	12.880	12.990	12.771	9,110,921
2024-09-19	12.850	13.530	12.720	13.370	13.145	12,538,290
2024-09-18	13.070	13.130	12.650	12.800	12.585	9,718,178
2024-09-13	13.800	13.870	12.890	13.490	13.263	18,642,455
2024-09-12	14.260	14.490	13.810	13.950	13.715	19,069,505
2024-09-11	15.590	15.780	14.610	14.830	14.580	22,951,898
2024-09-10	14.140	15.880	13.980	14.920	14.669	22,975,182
2024-09-09	13.380	14.300	13.300	14.170	13.932	11,339,658
2024-09-06	13.600	14.300	13.490	13.640	13.411	9,150,655
2024-09-05	13.300	14.390	13.260	13.690	13.460	8,577,745
2024-09-04	13.360	13.480	13.170	13.260	13.037	2,894,900
2024-09-03	13.220	13.520	13.140	13.420	13.194	3,815,679
2024-09-02	13.780	13.830	13.170	13.220	12.998	6,285,100
2024-08-30	13.220	14.130	13.090	13.760	13.528	7,873,604
2024-08-29	12.790	13.390	12.750	13.280	13.057	5,279,300
2024-08-28	12.780	13.020	12.540	12.870	12.653	3,796,700
2024-08-27	12.750	13.110	12.650	12.850	12.634	4,931,089
2024-08-26	12.740	13.110	12.670	12.750	12.535	4,739,089
2024-08-23	12.650	13.090	12.560	12.690	12.476	4,953,969
2024-08-22	13.010	13.100	12.550	12.610	12.398	5,798,869
2024-08-21	13.140	13.400	12.970	13.010	12.791	4,091,901
2024-08-20	13.730	13.900	13.080	13.160	12.939	5,202,955
2024-08-19	13.860	14.010	13.720	13.760	13.528	3,211,200
2024-08-16	14.100	14.230	13.890	13.900	13.666	3,613,800
2024-08-15	14.000	14.480	13.850	14.190	13.951	5,266,448
2024-08-14	14.400	14.540	14.070	14.080	13.843	4,220,899
2024-08-13	14.410	14.520	14.090	14.500	14.256	3,628,800
2024-08-12	14.740	14.820	14.280	14.450	14.207	5,165,669
2024-08-09	15.170	15.360	14.770	14.840	14.590	5,265,900
2024-08-08	14.920	15.410	14.650	15.230	14.974	7,129,676
2024-08-07	15.310	15.400	14.950	15.000	14.748	6,282,976
2024-08-06	14.560	15.570	14.560	15.480	15.220	12,274,200
2024-08-05	15.070	15.580	14.380	14.440	14.197	8,949,498
2024-08-02	14.750	15.410	14.700	15.330	15.072	7,309,298
2024-08-01	14.860	14.990	14.600	14.940	14.689	4,810,400
2024-07-31	13.960	15.000	13.900	14.930	14.679	6,644,698
2024-07-30	13.820	14.090	13.730	14.030	13.794	2,839,221
2024-07-29	14.200	14.260	13.820	13.860	13.627	3,584,900
2024-07-26	14.160	14.450	14.100	14.180	13.941	2,719,234

← NewerPage 9 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.