Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.870	2.910	2.850	2.860	2.860	61,176,451
2024-07-22	2.880	2.890	2.850	2.860	2.860	36,705,654
2024-07-19	2.880	2.890	2.850	2.870	2.870	46,484,715
2024-07-18	2.850	2.900	2.840	2.880	2.880	52,665,724
2024-07-17	2.860	2.870	2.850	2.860	2.860	36,281,543
2024-07-16	2.860	2.870	2.840	2.860	2.860	42,139,135
2024-07-15	2.840	2.870	2.820	2.860	2.860	54,300,071
2024-07-12	2.810	2.860	2.800	2.850	2.850	57,308,084
2024-07-11	2.800	2.820	2.790	2.810	2.810	57,278,088
2024-07-10	2.810	2.820	2.770	2.780	2.780	37,990,498
2024-07-09	2.750	2.820	2.710	2.810	2.810	76,198,432
2024-07-08	2.770	2.780	2.740	2.750	2.750	37,240,178
2024-07-05	2.750	2.750	2.750	2.750	2.750	0
2024-07-04	2.770	2.790	2.740	2.750	2.750	52,296,209
2024-07-03	2.770	2.800	2.770	2.780	2.780	42,738,324
2024-07-02	2.760	2.780	2.740	2.770	2.770	52,206,237
2024-07-01	2.680	2.760	2.680	2.750	2.750	69,376,227
2024-06-28	2.680	2.710	2.660	2.680	2.680	42,789,723
2024-06-27	2.690	2.700	2.670	2.680	2.680	38,589,075
2024-06-26	2.680	2.710	2.660	2.700	2.700	34,001,517
2024-06-25	2.680	2.710	2.670	2.680	2.680	40,717,654
2024-06-24	2.720	2.730	2.650	2.670	2.670	58,100,752
2024-06-21	2.700	2.750	2.700	2.730	2.730	43,666,090
2024-06-20	2.720	2.740	2.700	2.710	2.710	40,172,114
2024-06-19	2.740	2.750	2.710	2.720	2.720	35,195,810
2024-06-18	2.760	2.770	2.730	2.740	2.740	39,461,340
2024-06-17	2.750	2.790	2.720	2.730	2.730	65,187,187
2024-06-14	2.740	2.770	2.730	2.760	2.760	45,948,035
2024-06-13	2.790	2.810	2.730	2.740	2.740	63,270,590
2024-06-12	2.800	2.810	2.770	2.800	2.800	42,786,160
2024-06-11	2.840	2.840	2.780	2.790	2.790	58,762,327
2024-06-07	2.780	2.840	2.770	2.830	2.830	79,314,120
2024-06-06	2.870	2.890	2.850	2.850	2.850	55,479,052
2024-06-05	2.920	2.920	2.870	2.880	2.880	41,165,026
2024-06-04	2.870	2.920	2.860	2.920	2.920	52,484,300
2024-06-03	2.930	2.930	2.850	2.880	2.880	74,695,281
2024-05-31	2.970	2.980	2.920	2.930	2.930	54,527,910
2024-05-30	2.980	3.000	2.950	2.960	2.960	60,376,723
2024-05-29	2.970	3.000	2.940	2.980	2.980	69,816,329
2024-05-28	2.980	3.000	2.960	2.970	2.970	66,586,340
2024-05-27	2.960	2.990	2.950	2.980	2.980	61,307,994
2024-05-24	2.930	2.980	2.920	2.950	2.950	74,716,442
2024-05-23	2.990	2.990	2.920	2.920	2.920	75,574,813
2024-05-22	2.950	3.010	2.940	2.990	2.990	81,537,330
2024-05-21	2.960	2.970	2.940	2.940	2.940	35,802,070
2024-05-20	2.960	2.980	2.950	2.960	2.960	62,131,486
2024-05-17	2.930	2.970	2.930	2.960	2.960	56,599,660
2024-05-16	2.940	2.960	2.920	2.930	2.930	49,612,010
2024-05-15	2.960	2.970	2.930	2.940	2.940	45,311,410
2024-05-14	2.970	2.990	2.950	2.960	2.960	71,911,160
2024-05-13	2.960	3.000	2.950	2.990	2.990	119,349,493
2024-05-10	2.920	2.940	2.910	2.930	2.930	55,970,360
2024-05-09	2.870	2.930	2.870	2.930	2.930	57,499,104
2024-05-08	2.890	2.910	2.870	2.880	2.880	51,900,110
2024-05-07	2.940	2.940	2.890	2.900	2.900	62,368,770
2024-05-06	2.910	2.940	2.910	2.930	2.930	77,376,181
2024-04-30	2.900	2.910	2.890	2.900	2.900	50,541,764
2024-04-29	2.880	2.910	2.860	2.910	2.910	70,667,776
2024-04-26	2.860	2.890	2.840	2.880	2.880	61,205,934
2024-04-25	2.870	2.890	2.840	2.870	2.870	55,381,113

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1300 CNY
2022-05-27	0.1000 CNY
2021-05-28	0.0700 CNY
2020-05-21	0.0800 CNY
2019-05-23	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.