Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.950	2.970	2.930	2.970	2.840	37,549,818
2023-04-26	2.940	2.960	2.930	2.950	2.821	38,672,933
2023-04-25	2.960	2.980	2.920	2.940	2.811	50,620,641
2023-04-24	2.960	2.970	2.930	2.950	2.821	60,878,341
2023-04-21	3.010	3.030	2.950	2.950	2.821	81,731,214
2023-04-20	3.030	3.030	2.990	3.010	2.878	54,471,950
2023-04-19	3.010	3.060	3.000	3.030	2.897	71,417,474
2023-04-18	3.030	3.030	2.990	3.010	2.878	58,882,340
2023-04-17	3.000	3.030	2.980	3.020	2.888	81,003,680
2023-04-14	3.040	3.040	2.980	3.000	2.869	99,054,652
2023-04-13	3.090	3.100	3.020	3.030	2.897	165,408,893
2023-04-12	3.010	3.150	3.010	3.120	2.983	127,059,118
2023-04-11	3.000	3.020	2.980	3.010	2.878	43,671,986
2023-04-10	2.990	3.020	2.980	3.000	2.869	47,757,775
2023-04-07	3.000	3.010	2.990	3.000	2.869	38,301,435
2023-04-06	3.020	3.020	2.990	3.000	2.869	42,102,433
2023-04-04	3.000	3.030	2.990	3.020	2.888	47,618,824
2023-04-03	2.970	3.010	2.960	2.990	2.859	59,041,127
2023-03-31	2.960	2.980	2.950	2.970	2.840	31,339,561
2023-03-30	2.950	2.970	2.930	2.960	2.830	39,427,753
2023-03-29	2.960	2.980	2.930	2.950	2.821	43,952,048
2023-03-28	2.980	2.990	2.950	2.960	2.830	47,540,039
2023-03-27	3.030	3.030	2.970	2.970	2.840	62,591,543
2023-03-24	3.030	3.050	3.020	3.030	2.897	37,318,604
2023-03-23	3.030	3.050	3.010	3.040	2.907	39,626,657
2023-03-22	3.040	3.040	3.020	3.030	2.897	36,798,011
2023-03-21	3.020	3.060	3.020	3.030	2.897	53,631,010
2023-03-20	3.050	3.070	3.010	3.010	2.878	76,946,732
2023-03-17	3.030	3.060	3.020	3.050	2.917	64,088,947
2023-03-16	3.030	3.050	3.020	3.020	2.888	61,839,066
2023-03-15	3.010	3.050	2.990	3.050	2.917	61,537,812
2023-03-14	3.000	3.030	2.980	3.010	2.878	52,334,164
2023-03-13	2.980	3.010	2.970	3.010	2.878	50,756,863
2023-03-10	3.030	3.030	2.980	2.980	2.850	53,325,008
2023-03-09	3.010	3.040	2.990	3.040	2.907	61,381,948
2023-03-08	3.000	3.010	2.980	3.010	2.878	54,024,680
2023-03-07	3.040	3.060	2.980	3.000	2.869	86,764,447
2023-03-06	3.040	3.070	3.030	3.040	2.907	77,707,114
2023-03-03	3.010	3.060	3.000	3.040	2.907	83,761,453
2023-03-02	2.970	3.020	2.970	3.000	2.869	93,403,878
2023-03-01	2.940	2.980	2.930	2.980	2.850	97,599,206
2023-02-28	2.920	2.950	2.900	2.940	2.811	55,718,002
2023-02-27	2.930	2.940	2.900	2.920	2.792	35,219,058
2023-02-24	2.930	2.950	2.910	2.940	2.811	41,484,457
2023-02-23	2.930	2.940	2.920	2.930	2.802	36,502,469
2023-02-22	2.930	2.940	2.920	2.920	2.792	31,085,540
2023-02-21	2.930	2.950	2.920	2.940	2.811	48,316,732
2023-02-20	2.890	2.930	2.880	2.920	2.792	37,895,446
2023-02-17	2.900	2.920	2.890	2.890	2.764	40,788,940
2023-02-16	2.920	2.950	2.890	2.900	2.773	61,582,001
2023-02-15	2.940	2.940	2.910	2.920	2.792	40,670,072
2023-02-14	2.950	2.960	2.920	2.940	2.811	43,179,839
2023-02-13	2.950	2.960	2.940	2.940	2.811	52,728,197
2023-02-10	2.930	2.950	2.920	2.940	2.811	58,921,494
2023-02-09	2.920	2.940	2.910	2.940	2.811	46,117,948
2023-02-08	2.940	2.940	2.910	2.920	2.792	45,028,180
2023-02-07	2.900	2.940	2.880	2.940	2.811	69,579,521
2023-02-06	2.890	2.910	2.880	2.890	2.764	40,338,257
2023-02-03	2.920	2.930	2.880	2.890	2.764	50,441,940
2023-02-02	2.940	2.940	2.910	2.920	2.792	46,636,321

← NewerPage 15 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.