Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.760	2.800	2.730	2.800	2.677	86,419,450
2022-10-31	2.720	2.760	2.700	2.760	2.639	130,400,506
2022-10-28	2.710	2.710	2.650	2.670	2.553	43,881,855
2022-10-27	2.700	2.710	2.690	2.700	2.582	21,351,543
2022-10-26	2.680	2.710	2.680	2.690	2.572	27,456,550
2022-10-25	2.670	2.700	2.660	2.680	2.563	25,958,273
2022-10-24	2.700	2.730	2.650	2.680	2.563	38,290,994
2022-10-21	2.710	2.730	2.700	2.710	2.591	30,138,772
2022-10-20	2.700	2.720	2.690	2.710	2.591	26,133,640
2022-10-19	2.710	2.720	2.690	2.690	2.572	25,824,580
2022-10-18	2.720	2.730	2.710	2.710	2.591	20,376,855
2022-10-17	2.680	2.720	2.680	2.710	2.591	33,604,835
2022-10-14	2.670	2.710	2.660	2.680	2.563	36,140,511
2022-10-13	2.680	2.680	2.640	2.670	2.553	28,519,283
2022-10-12	2.640	2.690	2.630	2.680	2.563	26,920,104
2022-10-11	2.620	2.660	2.610	2.650	2.534	29,252,328
2022-10-10	2.610	2.660	2.600	2.610	2.496	37,966,062
2022-09-30	2.590	2.620	2.580	2.600	2.486	29,165,641
2022-09-29	2.640	2.650	2.580	2.590	2.477	32,782,532
2022-09-28	2.650	2.660	2.620	2.630	2.515	25,094,382
2022-09-27	2.630	2.670	2.620	2.660	2.544	26,465,412
2022-09-26	2.680	2.680	2.630	2.630	2.515	41,314,333
2022-09-23	2.690	2.720	2.680	2.690	2.572	29,991,752
2022-09-22	2.700	2.720	2.690	2.700	2.582	24,077,690
2022-09-21	2.700	2.730	2.660	2.720	2.601	32,816,972
2022-09-20	2.700	2.720	2.690	2.700	2.582	21,485,794
2022-09-19	2.720	2.730	2.680	2.700	2.582	38,121,584
2022-09-16	2.770	2.780	2.710	2.720	2.601	57,971,668
2022-09-15	2.810	2.820	2.770	2.780	2.658	50,211,050
2022-09-14	2.810	2.820	2.800	2.800	2.677	30,776,270
2022-09-13	2.850	2.860	2.820	2.830	2.706	31,484,150
2022-09-09	2.840	2.850	2.830	2.840	2.716	33,272,978
2022-09-08	2.850	2.860	2.830	2.840	2.716	29,057,550
2022-09-07	2.830	2.850	2.820	2.850	2.725	39,903,593
2022-09-06	2.810	2.840	2.800	2.830	2.706	45,529,238
2022-09-05	2.800	2.820	2.790	2.810	2.687	36,062,050
2022-09-02	2.790	2.810	2.790	2.800	2.677	29,215,005
2022-09-01	2.810	2.830	2.790	2.800	2.677	41,832,724
2022-08-31	2.840	2.850	2.810	2.810	2.687	64,987,155
2022-08-30	2.870	2.880	2.850	2.860	2.735	35,747,571
2022-08-29	2.840	2.890	2.820	2.880	2.754	46,177,598
2022-08-26	2.870	2.880	2.850	2.860	2.735	38,508,999
2022-08-25	2.850	2.870	2.830	2.870	2.744	42,091,731
2022-08-24	2.890	2.910	2.830	2.840	2.716	64,644,867
2022-08-23	2.860	2.890	2.850	2.880	2.754	55,038,909
2022-08-22	2.850	2.890	2.840	2.870	2.744	39,862,532
2022-08-19	2.830	2.860	2.820	2.850	2.725	45,300,531
2022-08-18	2.870	2.870	2.820	2.830	2.706	37,527,760
2022-08-17	2.860	2.880	2.850	2.870	2.744	40,242,865
2022-08-16	2.860	2.870	2.840	2.860	2.735	35,719,820
2022-08-15	2.860	2.870	2.830	2.850	2.725	31,282,802
2022-08-12	2.850	2.870	2.840	2.860	2.735	33,146,806
2022-08-11	2.810	2.850	2.810	2.850	2.725	42,952,848
2022-08-10	2.810	2.820	2.790	2.810	2.687	30,811,651
2022-08-09	2.830	2.840	2.810	2.820	2.697	31,357,928
2022-08-08	2.830	2.840	2.810	2.840	2.716	28,638,217
2022-08-05	2.800	2.850	2.780	2.840	2.716	50,422,534
2022-08-04	2.800	2.810	2.770	2.800	2.677	45,098,240
2022-08-03	2.800	2.840	2.770	2.780	2.658	66,939,870
2022-08-02	2.900	2.910	2.800	2.800	2.677	110,700,247

← NewerPage 17 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.