Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.750	2.780	2.740	2.770	2.770	39,008,800
2023-10-25	2.730	2.800	2.730	2.760	2.760	66,671,197
2023-10-24	2.640	2.680	2.640	2.680	2.680	38,968,880
2023-10-23	2.700	2.710	2.630	2.640	2.640	39,999,781
2023-10-20	2.700	2.730	2.690	2.700	2.700	42,831,780
2023-10-19	2.740	2.750	2.700	2.710	2.710	34,776,922
2023-10-18	2.790	2.800	2.740	2.740	2.740	45,647,263
2023-10-17	2.790	2.810	2.780	2.800	2.800	28,903,875
2023-10-16	2.790	2.790	2.770	2.780	2.780	31,171,096
2023-10-13	2.810	2.820	2.770	2.790	2.790	44,627,342
2023-10-12	2.800	2.830	2.800	2.810	2.810	38,207,782
2023-10-11	2.810	2.820	2.800	2.800	2.800	35,909,812
2023-10-10	2.820	2.840	2.800	2.810	2.810	41,336,353
2023-10-09	2.840	2.840	2.810	2.820	2.820	35,495,462
2023-09-28	2.830	2.850	2.830	2.840	2.840	25,495,038
2023-09-27	2.840	2.850	2.820	2.830	2.830	30,665,889
2023-09-26	2.840	2.850	2.830	2.830	2.830	20,026,949
2023-09-25	2.850	2.850	2.830	2.840	2.840	27,932,017
2023-09-22	2.850	2.860	2.820	2.850	2.850	53,918,952
2023-09-21	2.860	2.890	2.840	2.850	2.850	42,504,750
2023-09-20	2.880	2.890	2.860	2.860	2.860	32,882,557
2023-09-19	2.860	2.890	2.840	2.870	2.870	56,896,882
2023-09-18	2.870	2.880	2.840	2.860	2.860	44,383,925
2023-09-15	2.870	2.890	2.860	2.880	2.880	43,658,670
2023-09-14	2.850	2.880	2.840	2.870	2.870	51,602,142
2023-09-13	2.860	2.870	2.840	2.850	2.850	36,921,970
2023-09-12	2.850	2.870	2.830	2.860	2.860	37,705,473
2023-09-11	2.830	2.860	2.810	2.850	2.850	49,919,399
2023-09-08	2.820	2.830	2.800	2.820	2.820	40,319,690
2023-09-07	2.860	2.870	2.820	2.820	2.820	61,781,587
2023-09-06	2.880	2.880	2.860	2.860	2.860	41,370,793
2023-09-05	2.890	2.900	2.860	2.890	2.890	62,501,727
2023-09-04	2.870	2.900	2.860	2.890	2.890	67,404,027
2023-09-01	2.860	2.880	2.850	2.860	2.860	54,742,985
2023-08-31	2.910	2.930	2.860	2.870	2.870	79,547,404
2023-08-30	2.990	3.000	2.910	2.910	2.910	113,833,119
2023-08-29	3.010	3.050	2.970	2.990	2.990	107,598,973
2023-08-28	3.110	3.120	3.010	3.030	3.030	161,245,957
2023-08-25	2.950	3.080	2.940	3.010	3.010	160,894,446
2023-08-24	2.980	3.000	2.920	2.950	2.950	88,695,677
2023-08-23	2.980	3.030	2.960	3.000	3.000	87,222,139
2023-08-22	2.990	3.010	2.940	2.970	2.970	67,084,725
2023-08-21	2.960	3.020	2.950	2.990	2.990	89,476,461
2023-08-18	2.940	2.990	2.930	2.960	2.960	69,305,563
2023-08-17	2.920	2.950	2.910	2.940	2.940	37,157,909
2023-08-16	2.930	2.950	2.910	2.930	2.930	28,841,675
2023-08-15	2.930	2.940	2.910	2.940	2.940	34,614,057
2023-08-14	2.920	2.930	2.900	2.920	2.920	38,061,016
2023-08-11	2.990	2.990	2.930	2.930	2.930	46,109,780
2023-08-10	2.980	2.990	2.960	2.990	2.990	30,364,446
2023-08-09	2.980	3.000	2.970	2.980	2.980	29,744,326
2023-08-08	2.990	3.000	2.960	2.980	2.980	39,181,071
2023-08-07	3.030	3.030	2.980	2.980	2.980	58,423,388
2023-08-04	3.040	3.050	3.020	3.030	3.030	60,134,819
2023-08-03	3.020	3.040	3.010	3.030	3.030	53,730,501
2023-08-02	3.040	3.060	3.010	3.030	3.030	55,180,943
2023-08-01	3.000	3.060	2.990	3.060	3.060	92,736,808
2023-07-31	2.990	3.010	2.970	3.000	3.000	73,071,016
2023-07-28	2.930	2.990	2.920	2.970	2.970	70,040,033
2023-07-27	2.950	2.960	2.930	2.940	2.940	38,619,050

← NewerPage 13 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.