Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.830	2.860	2.820	2.860	2.860	48,626,774
2024-04-23	2.880	2.890	2.820	2.830	2.830	64,159,197
2024-04-22	2.900	2.930	2.870	2.880	2.880	60,446,835
2024-04-19	2.880	2.930	2.870	2.900	2.900	71,690,930
2024-04-18	2.920	2.920	2.880	2.890	2.890	78,144,498
2024-04-17	2.850	2.920	2.840	2.920	2.920	102,487,008
2024-04-16	2.870	2.890	2.840	2.850	2.850	99,770,080
2024-04-15	2.860	2.880	2.810	2.870	2.870	93,005,357
2024-04-12	2.870	2.880	2.830	2.840	2.840	63,568,965
2024-04-11	2.830	2.880	2.800	2.870	2.870	87,373,245
2024-04-10	2.830	2.860	2.810	2.830	2.830	55,246,660
2024-04-09	2.840	2.860	2.820	2.830	2.830	53,390,597
2024-04-08	2.840	2.880	2.830	2.840	2.840	78,406,171
2024-04-03	2.830	2.850	2.820	2.850	2.850	52,653,710
2024-04-02	2.810	2.840	2.800	2.840	2.840	74,523,686
2024-04-01	2.780	2.810	2.770	2.810	2.810	45,173,291
2024-03-29	2.740	2.780	2.730	2.780	2.780	41,033,933
2024-03-28	2.730	2.750	2.720	2.740	2.740	50,362,711
2024-03-27	2.750	2.770	2.730	2.730	2.730	47,058,037
2024-03-26	2.750	2.760	2.730	2.750	2.750	44,235,140
2024-03-25	2.740	2.770	2.730	2.750	2.750	40,289,890
2024-03-22	2.770	2.780	2.730	2.740	2.740	54,048,410
2024-03-21	2.790	2.800	2.770	2.780	2.780	42,338,687
2024-03-20	2.770	2.800	2.770	2.790	2.790	45,227,738
2024-03-19	2.820	2.830	2.780	2.780	2.780	61,893,851
2024-03-18	2.830	2.840	2.810	2.830	2.830	72,044,055
2024-03-15	2.780	2.850	2.770	2.840	2.840	100,864,725
2024-03-14	2.770	2.800	2.770	2.780	2.780	45,055,826
2024-03-13	2.780	2.790	2.760	2.770	2.770	37,962,470
2024-03-12	2.810	2.820	2.780	2.780	2.780	49,791,812
2024-03-11	2.780	2.800	2.780	2.800	2.800	37,319,271
2024-03-08	2.780	2.790	2.760	2.780	2.780	39,464,988
2024-03-07	2.790	2.820	2.780	2.780	2.780	58,254,417
2024-03-06	2.790	2.800	2.770	2.800	2.800	38,234,009
2024-03-05	2.800	2.800	2.770	2.790	2.790	46,924,769
2024-03-04	2.820	2.820	2.790	2.790	2.790	38,901,068
2024-03-01	2.810	2.820	2.800	2.820	2.820	49,474,636
2024-02-29	2.780	2.820	2.780	2.810	2.810	54,114,092
2024-02-28	2.800	2.830	2.790	2.790	2.790	78,439,480
2024-02-27	2.780	2.810	2.770	2.800	2.800	52,494,732
2024-02-26	2.810	2.820	2.760	2.780	2.780	70,108,883
2024-02-23	2.830	2.830	2.800	2.810	2.810	47,745,517
2024-02-22	2.820	2.830	2.800	2.820	2.820	46,381,483
2024-02-21	2.810	2.860	2.800	2.820	2.820	76,277,774
2024-02-20	2.820	2.830	2.810	2.820	2.820	57,839,081
2024-02-19	2.880	2.880	2.810	2.830	2.830	74,668,108
2024-02-08	2.860	2.940	2.830	2.860	2.860	148,890,814
2024-02-07	2.760	2.860	2.750	2.850	2.850	132,630,977
2024-02-06	2.660	2.780	2.650	2.760	2.760	89,033,747
2024-02-05	2.700	2.720	2.580	2.680	2.680	104,115,642
2024-02-02	2.700	2.740	2.670	2.700	2.700	92,274,118
2024-02-01	2.700	2.730	2.680	2.700	2.700	72,216,409
2024-01-31	2.710	2.730	2.660	2.720	2.720	79,673,006
2024-01-30	2.720	2.750	2.710	2.710	2.710	69,791,168
2024-01-29	2.730	2.750	2.710	2.720	2.720	68,284,714
2024-01-26	2.710	2.730	2.700	2.720	2.720	44,658,236
2024-01-25	2.620	2.720	2.610	2.710	2.710	66,014,253
2024-01-24	2.560	2.630	2.540	2.630	2.630	47,092,132
2024-01-23	2.530	2.570	2.500	2.560	2.560	37,388,839
2024-01-22	2.630	2.640	2.520	2.540	2.540	55,321,060

← NewerPage 11 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.