Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.940	2.940	2.910	2.920	2.792	40,005,058
2022-07-29	2.950	2.960	2.930	2.940	2.811	38,629,220
2022-07-28	2.970	2.980	2.940	2.950	2.821	46,789,085
2022-07-27	2.980	2.990	2.950	2.960	2.830	39,275,716
2022-07-26	2.960	3.000	2.930	2.990	2.859	61,384,931
2022-07-25	3.040	3.060	2.960	2.960	2.830	103,940,151
2022-07-22	2.910	3.070	2.900	3.030	2.897	190,578,458
2022-07-21	2.950	2.950	2.900	2.910	2.783	48,881,938
2022-07-20	2.980	2.990	2.940	2.950	2.821	48,902,698
2022-07-19	2.960	2.980	2.930	2.970	2.840	81,844,597
2022-07-18	2.850	2.970	2.840	2.960	2.830	133,310,632
2022-07-15	2.870	2.890	2.840	2.850	2.725	52,866,214
2022-07-14	2.900	2.910	2.860	2.880	2.754	44,153,260
2022-07-13	2.860	2.910	2.850	2.900	2.773	53,564,042
2022-07-12	2.850	2.890	2.840	2.860	2.735	49,171,700
2022-07-11	2.850	2.860	2.830	2.840	2.716	41,171,071
2022-07-08	2.870	2.880	2.850	2.850	2.725	38,989,098
2022-07-07	2.870	2.880	2.860	2.860	2.735	34,611,612
2022-07-06	2.910	2.910	2.850	2.870	2.744	72,150,785
2022-07-05	2.910	2.930	2.890	2.910	2.783	57,004,302
2022-07-04	2.930	2.940	2.900	2.910	2.783	69,353,601
2022-07-01	2.910	2.950	2.900	2.930	2.802	67,570,837
2022-06-30	2.910	2.940	2.900	2.900	2.773	75,752,712
2022-06-29	2.920	2.940	2.910	2.910	2.783	56,805,867
2022-06-28	2.900	2.920	2.890	2.920	2.792	40,495,622
2022-06-27	2.910	2.920	2.900	2.900	2.773	55,039,953
2022-06-24	2.910	2.910	2.880	2.910	2.783	43,986,104
2022-06-23	2.870	2.910	2.870	2.900	2.773	48,942,570
2022-06-22	2.900	2.910	2.870	2.870	2.744	40,144,171
2022-06-21	2.920	2.920	2.890	2.910	2.783	36,918,348
2022-06-20	2.920	2.930	2.890	2.920	2.792	41,102,619
2022-06-17	2.920	2.930	2.890	2.920	2.792	56,601,041
2022-06-16	2.960	2.970	2.920	2.930	2.802	62,718,849
2022-06-15	2.920	3.000	2.910	2.950	2.821	98,687,105
2022-06-14	2.880	2.930	2.850	2.920	2.792	72,427,576
2022-06-13	2.900	2.910	2.880	2.900	2.773	51,380,531
2022-06-10	2.880	2.920	2.870	2.920	2.792	46,280,217
2022-06-09	2.910	2.920	2.880	2.890	2.764	32,813,682
2022-06-08	2.920	2.930	2.880	2.910	2.783	54,051,453
2022-06-07	2.930	2.940	2.900	2.910	2.783	45,705,642
2022-06-06	2.910	2.940	2.900	2.930	2.802	48,116,822
2022-06-02	2.910	2.910	2.890	2.910	2.783	36,063,252
2022-06-01	2.920	2.930	2.890	2.920	2.792	42,927,507
2022-05-31	2.910	2.920	2.890	2.920	2.792	39,785,140
2022-05-30	2.900	2.910	2.880	2.900	2.773	42,038,515
2022-05-27	2.920	2.930	2.870	2.890	2.764	64,468,193
2022-05-26	2.970	3.010	2.960	3.000	2.773	56,346,497
2022-05-25	2.910	2.980	2.910	2.970	2.745	41,819,498
2022-05-24	2.990	3.000	2.910	2.910	2.690	53,258,923
2022-05-23	2.980	2.990	2.950	2.980	2.755	42,765,581
2022-05-20	2.930	2.970	2.920	2.970	2.745	46,653,944
2022-05-19	2.870	2.920	2.870	2.920	2.699	50,569,820
2022-05-18	2.950	2.960	2.920	2.920	2.699	45,530,553
2022-05-17	2.960	2.960	2.920	2.950	2.727	38,672,224
2022-05-16	2.970	2.980	2.940	2.960	2.736	35,948,472
2022-05-13	2.960	2.980	2.930	2.960	2.736	38,972,489
2022-05-12	2.940	2.990	2.930	2.960	2.736	45,170,607
2022-05-11	2.970	3.010	2.950	2.960	2.736	70,157,096
2022-05-10	2.900	2.990	2.890	2.980	2.755	70,487,692
2022-05-09	2.840	2.930	2.830	2.930	2.708	60,122,692

← NewerPage 18 of 21 · 1,216 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.