Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.930	2.960	2.920	2.950	2.950	53,247,454
2023-07-25	2.930	2.940	2.910	2.930	2.930	37,870,137
2023-07-24	2.900	2.920	2.890	2.910	2.910	24,756,459
2023-07-21	2.890	2.920	2.880	2.900	2.900	35,187,286
2023-07-20	2.910	2.930	2.880	2.880	2.880	36,220,930
2023-07-19	2.870	2.940	2.860	2.910	2.910	70,362,060
2023-07-18	2.860	2.880	2.850	2.870	2.870	24,695,390
2023-07-17	2.860	2.870	2.840	2.870	2.870	27,682,420
2023-07-14	2.870	2.880	2.850	2.860	2.860	34,383,140
2023-07-13	2.860	2.880	2.850	2.880	2.880	26,162,338
2023-07-12	2.890	2.890	2.840	2.850	2.850	27,273,824
2023-07-11	2.870	2.890	2.860	2.880	2.880	27,223,873
2023-07-10	2.880	2.890	2.850	2.870	2.870	28,378,426
2023-07-07	2.840	2.890	2.840	2.870	2.870	33,133,908
2023-07-06	2.870	2.880	2.840	2.840	2.840	29,345,185
2023-07-05	2.860	2.880	2.850	2.870	2.870	21,886,847
2023-07-04	2.880	2.900	2.850	2.870	2.870	34,097,394
2023-07-03	2.880	2.900	2.870	2.890	2.890	39,224,399
2023-06-30	2.860	2.890	2.850	2.880	2.880	31,698,752
2023-06-29	2.860	2.870	2.840	2.850	2.850	34,066,359
2023-06-28	2.850	2.870	2.840	2.870	2.870	40,740,030
2023-06-27	2.800	2.860	2.800	2.850	2.850	37,184,421
2023-06-26	2.790	2.830	2.770	2.800	2.800	38,707,600
2023-06-21	2.830	2.840	2.790	2.800	2.800	46,763,424
2023-06-20	2.840	2.850	2.820	2.840	2.840	30,539,453
2023-06-19	2.860	2.870	2.820	2.840	2.840	55,544,526
2023-06-16	2.860	2.870	2.850	2.860	2.860	45,310,990
2023-06-15	2.860	2.870	2.840	2.860	2.860	64,249,952
2023-06-14	2.990	2.990	2.960	2.970	2.840	52,934,006
2023-06-13	2.990	3.000	2.970	2.980	2.850	41,633,512
2023-06-12	3.040	3.050	2.990	2.990	2.859	50,729,358
2023-06-09	3.020	3.050	3.010	3.040	2.907	49,427,492
2023-06-08	2.980	3.020	2.970	3.020	2.888	35,047,250
2023-06-07	2.980	3.000	2.970	2.980	2.850	40,282,475
2023-06-06	3.030	3.040	2.970	2.980	2.850	55,653,485
2023-06-05	3.050	3.060	3.020	3.040	2.907	37,909,288
2023-06-02	3.060	3.070	3.040	3.050	2.917	39,642,496
2023-06-01	3.080	3.090	3.040	3.050	2.917	55,449,693
2023-05-31	3.120	3.120	3.060	3.070	2.936	57,120,749
2023-05-30	3.080	3.130	3.060	3.130	2.993	70,340,670
2023-05-29	3.020	3.140	3.000	3.080	2.945	102,799,798
2023-05-26	2.990	3.040	2.990	3.020	2.888	58,547,120
2023-05-25	2.980	3.000	2.950	2.970	2.840	56,668,952
2023-05-24	3.020	3.030	2.990	2.990	2.859	63,842,479
2023-05-23	3.080	3.090	3.020	3.020	2.888	64,158,659
2023-05-22	3.080	3.120	3.070	3.080	2.945	45,391,919
2023-05-19	3.130	3.140	3.080	3.090	2.955	58,122,930
2023-05-18	3.160	3.170	3.130	3.130	2.993	54,354,772
2023-05-17	3.160	3.180	3.130	3.160	3.022	64,342,969
2023-05-16	3.200	3.210	3.150	3.160	3.022	68,959,440
2023-05-15	3.200	3.220	3.130	3.200	3.060	82,313,656
2023-05-12	3.200	3.230	3.170	3.180	3.041	72,092,832
2023-05-11	3.170	3.250	3.160	3.210	3.070	108,295,687
2023-05-10	3.150	3.200	3.140	3.160	3.022	87,361,211
2023-05-09	3.160	3.220	3.130	3.150	3.012	147,305,414
2023-05-08	3.090	3.190	3.080	3.150	3.012	163,757,349
2023-05-05	3.060	3.100	3.030	3.090	2.955	80,274,552
2023-05-04	2.990	3.110	2.980	3.070	2.936	125,099,292
2023-04-28	2.960	3.000	2.950	3.000	2.869	55,323,985
2023-04-27	2.950	2.970	2.930	2.970	2.840	37,549,818

← NewerPage 14 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.