Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.640	2.660	2.630	2.630	2.630	32,714,304
2024-01-18	2.670	2.670	2.590	2.640	2.640	67,058,186
2024-01-17	2.710	2.710	2.660	2.660	2.660	34,434,432
2024-01-16	2.710	2.730	2.680	2.710	2.710	42,186,839
2024-01-15	2.720	2.730	2.710	2.710	2.710	32,301,814
2024-01-12	2.720	2.760	2.710	2.720	2.720	49,795,370
2024-01-11	2.710	2.730	2.700	2.700	2.700	37,973,496
2024-01-10	2.710	2.730	2.700	2.710	2.710	34,287,180
2024-01-09	2.700	2.730	2.690	2.710	2.710	33,729,417
2024-01-08	2.740	2.750	2.690	2.690	2.690	43,692,376
2024-01-05	2.750	2.780	2.730	2.750	2.750	53,248,049
2024-01-04	2.730	2.770	2.720	2.750	2.750	52,003,419
2024-01-03	2.710	2.740	2.710	2.730	2.730	35,556,969
2024-01-02	2.690	2.740	2.670	2.720	2.720	66,861,235
2023-12-29	2.680	2.710	2.670	2.690	2.690	41,158,370
2023-12-28	2.650	2.680	2.640	2.680	2.680	38,789,621
2023-12-27	2.630	2.660	2.600	2.660	2.660	39,022,607
2023-12-26	2.620	2.670	2.610	2.640	2.640	48,639,472
2023-12-25	2.620	2.630	2.600	2.620	2.620	29,348,296
2023-12-22	2.640	2.650	2.620	2.620	2.620	31,566,708
2023-12-21	2.630	2.650	2.610	2.640	2.640	40,503,882
2023-12-20	2.670	2.680	2.640	2.640	2.640	26,438,240
2023-12-19	2.680	2.680	2.650	2.660	2.660	27,501,610
2023-12-18	2.690	2.700	2.670	2.680	2.680	26,963,890
2023-12-15	2.720	2.730	2.690	2.690	2.690	30,461,605
2023-12-14	2.720	2.740	2.710	2.720	2.720	32,918,030
2023-12-13	2.720	2.740	2.710	2.710	2.710	33,406,944
2023-12-12	2.700	2.730	2.690	2.720	2.720	30,332,610
2023-12-11	2.680	2.710	2.650	2.700	2.700	45,641,992
2023-12-08	2.700	2.720	2.680	2.690	2.690	35,664,009
2023-12-07	2.680	2.700	2.670	2.690	2.690	25,063,037
2023-12-06	2.680	2.690	2.670	2.680	2.680	21,180,934
2023-12-05	2.720	2.730	2.680	2.680	2.680	29,186,202
2023-12-04	2.710	2.730	2.710	2.720	2.720	19,622,650
2023-12-01	2.700	2.730	2.700	2.710	2.710	28,713,594
2023-11-30	2.690	2.710	2.680	2.700	2.700	30,199,445
2023-11-29	2.720	2.730	2.690	2.690	2.690	29,990,170
2023-11-28	2.720	2.730	2.710	2.720	2.720	23,884,096
2023-11-27	2.740	2.750	2.720	2.730	2.730	26,708,422
2023-11-24	2.740	2.750	2.730	2.740	2.740	24,390,269
2023-11-23	2.720	2.740	2.710	2.740	2.740	25,122,098
2023-11-22	2.740	2.760	2.720	2.720	2.720	30,420,618
2023-11-21	2.750	2.760	2.740	2.740	2.740	23,435,800
2023-11-20	2.730	2.750	2.730	2.740	2.740	26,782,673
2023-11-17	2.730	2.740	2.720	2.730	2.730	23,075,135
2023-11-16	2.750	2.760	2.730	2.730	2.730	24,933,960
2023-11-15	2.750	2.760	2.740	2.760	2.760	35,125,261
2023-11-14	2.730	2.750	2.730	2.740	2.740	21,772,161
2023-11-13	2.730	2.740	2.720	2.740	2.740	19,790,117
2023-11-10	2.730	2.740	2.700	2.730	2.730	32,660,995
2023-11-09	2.740	2.750	2.730	2.730	2.730	20,492,977
2023-11-08	2.760	2.770	2.730	2.730	2.730	33,372,650
2023-11-07	2.760	2.770	2.740	2.750	2.750	30,210,634
2023-11-06	2.760	2.770	2.740	2.770	2.770	36,841,945
2023-11-03	2.760	2.790	2.750	2.750	2.750	36,871,480
2023-11-02	2.760	2.780	2.750	2.750	2.750	24,254,178
2023-11-01	2.770	2.780	2.750	2.760	2.760	24,876,068
2023-10-31	2.770	2.780	2.740	2.760	2.760	34,161,544
2023-10-30	2.770	2.800	2.770	2.770	2.770	40,236,890
2023-10-27	2.770	2.800	2.760	2.790	2.790	43,551,814

← NewerPage 12 of 21 · 1,215 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.