Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.920	2.940	2.910	2.940	2.811	57,266,418
2023-01-31	2.920	2.930	2.900	2.920	2.792	42,672,697
2023-01-30	2.940	2.950	2.920	2.930	2.802	51,441,741
2023-01-20	2.910	2.930	2.900	2.920	2.792	43,360,841
2023-01-19	2.880	2.920	2.860	2.900	2.773	37,508,076
2023-01-18	2.890	2.900	2.870	2.880	2.754	28,738,877
2023-01-17	2.880	2.900	2.870	2.890	2.764	31,349,415
2023-01-16	2.860	2.900	2.850	2.880	2.754	36,025,047
2023-01-13	2.840	2.860	2.840	2.860	2.735	23,663,687
2023-01-12	2.840	2.860	2.820	2.840	2.716	25,621,956
2023-01-11	2.850	2.870	2.840	2.840	2.716	27,835,712
2023-01-10	2.880	2.880	2.840	2.850	2.725	30,558,114
2023-01-09	2.890	2.890	2.870	2.880	2.754	33,418,832
2023-01-06	2.900	2.910	2.860	2.870	2.744	28,195,104
2023-01-05	2.900	2.910	2.880	2.890	2.764	35,739,935
2023-01-04	2.890	2.910	2.870	2.890	2.764	42,349,364
2023-01-03	2.840	2.900	2.820	2.880	2.754	53,453,342
2022-12-30	2.830	2.840	2.810	2.830	2.706	23,618,690
2022-12-29	2.800	2.840	2.800	2.830	2.706	25,775,487
2022-12-28	2.810	2.840	2.790	2.820	2.697	34,402,007
2022-12-27	2.790	2.820	2.780	2.810	2.687	26,472,490
2022-12-26	2.760	2.790	2.760	2.780	2.658	24,337,429
2022-12-23	2.750	2.790	2.740	2.770	2.649	30,018,858
2022-12-22	2.790	2.820	2.730	2.740	2.620	34,260,544
2022-12-21	2.800	2.810	2.770	2.780	2.658	21,400,360
2022-12-20	2.800	2.820	2.770	2.800	2.677	29,394,481
2022-12-19	2.860	2.880	2.780	2.800	2.677	42,089,605
2022-12-16	2.850	2.870	2.840	2.870	2.744	29,880,275
2022-12-15	2.870	2.880	2.850	2.850	2.725	25,133,277
2022-12-14	2.890	2.900	2.860	2.870	2.744	27,181,400
2022-12-13	2.860	2.890	2.850	2.890	2.764	27,393,935
2022-12-12	2.900	2.910	2.850	2.860	2.735	39,938,842
2022-12-09	2.910	2.920	2.890	2.900	2.773	47,675,577
2022-12-08	2.910	2.930	2.880	2.910	2.783	44,762,346
2022-12-07	2.900	2.930	2.890	2.900	2.773	45,205,693
2022-12-06	2.930	2.930	2.890	2.900	2.773	47,558,058
2022-12-05	2.890	2.940	2.890	2.920	2.792	71,555,446
2022-12-02	2.890	2.910	2.870	2.890	2.764	44,579,419
2022-12-01	2.910	2.920	2.890	2.890	2.764	56,063,418
2022-11-30	2.890	2.920	2.880	2.890	2.764	51,164,342
2022-11-29	2.870	2.900	2.860	2.890	2.764	50,088,034
2022-11-28	2.860	2.870	2.820	2.870	2.744	46,855,724
2022-11-25	2.840	2.880	2.840	2.870	2.744	53,062,533
2022-11-24	2.860	2.880	2.840	2.850	2.725	38,066,411
2022-11-23	2.850	2.870	2.840	2.860	2.735	55,483,111
2022-11-22	2.810	2.860	2.800	2.840	2.716	52,061,304
2022-11-21	2.820	2.820	2.800	2.810	2.687	32,567,483
2022-11-18	2.810	2.840	2.800	2.830	2.706	46,378,747
2022-11-17	2.810	2.820	2.800	2.800	2.677	37,470,123
2022-11-16	2.850	2.850	2.820	2.830	2.706	28,992,965
2022-11-15	2.840	2.850	2.820	2.850	2.725	43,313,414
2022-11-14	2.850	2.860	2.820	2.840	2.716	43,000,734
2022-11-11	2.850	2.880	2.830	2.840	2.716	51,397,092
2022-11-10	2.820	2.840	2.810	2.830	2.706	40,316,818
2022-11-09	2.840	2.860	2.820	2.830	2.706	27,770,480
2022-11-08	2.840	2.850	2.820	2.850	2.725	39,141,649
2022-11-07	2.850	2.860	2.830	2.830	2.706	49,155,190
2022-11-04	2.810	2.860	2.800	2.850	2.725	66,054,447
2022-11-03	2.780	2.840	2.770	2.810	2.687	49,645,261
2022-11-02	2.800	2.810	2.780	2.800	2.677	49,610,139

← NewerPage 16 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.