Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.410	21.200	20.410	21.050	21.050	2,176,423
2026-10-19	20.410	20.950	20.270	20.630	20.630	1,688,300
2026-10-16	21.120	21.360	20.400	20.610	20.610	2,571,300
2026-10-15	20.800	21.630	20.700	21.010	21.010	2,430,900
2026-10-14	21.260	21.600	21.030	21.200	21.200	2,347,400
2026-10-13	21.390	21.880	21.180	21.450	21.450	2,561,900
2026-10-12	21.900	21.900	21.310	21.530	21.530	1,994,500
2026-10-09	20.880	22.000	20.610	21.910	21.910	5,935,398
2026-10-08	20.600	21.140	20.310	20.910	20.910	2,448,700
2026-09-30	20.790	20.810	20.500	20.600	20.600	1,102,500
2026-09-29	20.280	20.890	20.210	20.630	20.630	1,681,200
2026-09-28	20.650	20.650	20.110	20.260	20.260	1,576,987
2026-09-24	20.840	20.970	20.600	20.600	20.600	1,596,600
2026-09-23	21.170	21.240	20.750	20.980	20.980	2,409,500
2026-09-22	21.360	21.580	21.130	21.210	21.210	3,285,800
2026-09-21	21.260	21.660	21.100	21.400	21.400	2,499,400
2026-09-18	21.310	21.390	21.090	21.260	21.260	2,282,400
2026-09-17	20.940	21.580	20.680	21.230	21.230	3,372,664
2026-09-16	20.800	20.940	20.500	20.800	20.800	2,147,700
2026-09-15	21.030	21.590	20.820	20.930	20.930	1,809,100
2026-09-14	21.020	21.410	21.020	21.080	21.080	1,316,000
2026-09-11	21.380	21.430	20.960	21.160	21.160	3,057,000
2026-09-10	21.700	21.720	21.370	21.540	21.540	3,240,000
2026-09-09	22.330	22.570	21.740	21.740	21.740	4,933,500
2026-09-08	22.110	22.570	21.820	22.550	22.550	7,937,971
2026-09-07	22.500	22.580	21.370	22.140	22.140	11,751,300
2026-09-04	21.100	23.080	20.930	22.450	22.450	10,739,485
2026-09-03	21.520	21.970	20.830	21.000	21.000	5,433,507
2026-09-02	20.330	21.670	20.220	21.500	21.500	9,118,935
2026-09-01	20.680	20.780	20.350	20.520	20.520	4,061,400
2026-08-31	20.070	20.750	20.000	20.630	20.630	4,769,400
2026-08-28	20.670	20.990	20.180	20.210	20.210	5,759,300
2026-08-27	20.040	20.150	19.830	20.040	20.040	2,464,600
2026-08-26	19.700	20.100	19.700	20.040	20.040	1,778,200
2026-08-25	19.390	19.970	19.310	19.880	19.880	2,294,499
2026-08-24	19.900	20.000	19.340	19.450	19.450	2,095,900
2026-08-21	20.000	20.000	19.720	19.900	19.900	1,497,421
2026-08-20	20.020	20.370	19.910	20.150	20.150	2,578,300
2026-08-19	19.980	20.260	19.570	19.970	19.970	4,916,800
2026-08-18	20.390	20.390	19.910	20.120	20.120	3,368,700
2026-08-17	20.200	20.720	19.840	20.630	20.630	6,260,739
2026-08-14	20.810	20.950	19.910	20.150	20.150	4,717,656
2026-08-13	21.450	21.990	20.600	20.620	20.620	6,502,903
2026-08-12	20.920	21.300	20.320	21.250	21.250	5,377,539
2026-08-11	20.930	21.430	20.770	20.780	20.780	3,868,165
2026-08-10	20.510	21.160	20.420	21.120	21.120	5,331,392
2026-08-07	21.190	21.190	20.150	20.620	20.620	6,091,538
2026-08-06	20.660	21.490	20.550	20.990	20.990	8,210,177
2026-08-05	19.900	21.250	19.810	20.780	20.780	9,847,301
2026-08-04	20.330	20.440	19.850	19.950	19.950	7,338,100
2026-08-03	20.140	20.680	20.040	20.340	20.340	7,116,336
2026-07-31	20.190	20.680	20.000	20.140	20.140	8,647,500
2026-07-30	20.180	21.300	20.130	20.360	20.360	11,127,300
2026-07-29	19.540	20.870	19.310	20.280	20.280	14,557,000
2026-07-28	18.540	19.660	18.530	19.540	19.540	10,460,661
2026-07-27	18.030	18.800	17.800	18.800	18.800	7,636,800
2026-07-24	18.300	18.400	17.880	17.900	17.900	5,955,200
2026-07-23	18.300	18.580	18.050	18.490	18.490	7,393,202
2026-07-22	17.360	18.800	17.350	18.510	18.510	15,542,538
2026-07-21	17.620	17.640	17.160	17.450	17.450	7,133,700

Page 1 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.