Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.880 | 2.890 | 2.830 | 2.840 | 2.625 | 59,664,856 |
| 2022-05-05 | 2.900 | 2.950 | 2.890 | 2.920 | 2.699 | 55,680,640 |
| 2022-04-29 | 2.870 | 2.920 | 2.840 | 2.920 | 2.699 | 56,514,259 |
| 2022-04-28 | 2.850 | 2.880 | 2.810 | 2.850 | 2.634 | 50,348,593 |
| 2022-04-27 | 2.780 | 2.870 | 2.750 | 2.860 | 2.644 | 65,436,583 |
| 2022-04-26 | 2.830 | 2.870 | 2.790 | 2.800 | 2.588 | 70,994,365 |
| 2022-04-25 | 2.960 | 2.980 | 2.830 | 2.840 | 2.625 | 90,953,440 |
| 2022-04-22 | 2.970 | 3.020 | 2.950 | 3.000 | 2.773 | 47,366,110 |
| 2022-04-21 | 3.040 | 3.060 | 2.980 | 2.990 | 2.764 | 78,919,471 |
| 2022-04-20 | 3.110 | 3.110 | 3.030 | 3.060 | 2.829 | 75,548,049 |
| 2022-04-19 | 3.100 | 3.130 | 3.080 | 3.090 | 2.856 | 79,113,748 |
| 2022-04-18 | 3.150 | 3.160 | 3.090 | 3.110 | 2.875 | 77,977,200 |
| 2022-04-15 | 3.150 | 3.260 | 3.130 | 3.150 | 2.912 | 93,096,070 |
| 2022-04-14 | 3.120 | 3.180 | 3.120 | 3.140 | 2.903 | 50,839,519 |
| 2022-04-13 | 3.160 | 3.170 | 3.110 | 3.120 | 2.884 | 62,085,379 |
| 2022-04-12 | 3.130 | 3.170 | 3.060 | 3.160 | 2.921 | 87,580,489 |
| 2022-04-11 | 3.280 | 3.280 | 3.110 | 3.130 | 2.893 | 138,382,125 |
| 2022-04-08 | 3.170 | 3.280 | 3.140 | 3.260 | 3.013 | 120,704,629 |
| 2022-04-07 | 3.210 | 3.240 | 3.160 | 3.160 | 2.921 | 68,979,404 |
| 2022-04-06 | 3.180 | 3.240 | 3.170 | 3.240 | 2.995 | 71,655,368 |
| 2022-04-01 | 3.170 | 3.240 | 3.150 | 3.200 | 2.958 | 97,608,113 |
| 2022-03-31 | 3.130 | 3.180 | 3.120 | 3.150 | 2.912 | 72,702,956 |
| 2022-03-30 | 3.100 | 3.140 | 3.080 | 3.140 | 2.903 | 55,175,809 |
| 2022-03-29 | 3.110 | 3.130 | 3.070 | 3.080 | 2.847 | 39,464,391 |
| 2022-03-28 | 3.050 | 3.110 | 3.010 | 3.110 | 2.875 | 65,976,921 |
| 2022-03-25 | 3.080 | 3.110 | 3.060 | 3.070 | 2.838 | 45,829,620 |
| 2022-03-24 | 3.110 | 3.110 | 3.070 | 3.080 | 2.847 | 54,364,556 |
| 2022-03-23 | 3.160 | 3.170 | 3.110 | 3.120 | 2.884 | 61,747,681 |
| 2022-03-22 | 3.130 | 3.180 | 3.110 | 3.160 | 2.921 | 69,039,544 |
| 2022-03-21 | 3.110 | 3.160 | 3.080 | 3.140 | 2.903 | 84,732,024 |
| 2022-03-18 | 3.060 | 3.130 | 3.050 | 3.110 | 2.875 | 72,271,510 |
| 2022-03-17 | 3.090 | 3.130 | 3.060 | 3.070 | 2.838 | 94,600,485 |
| 2022-03-16 | 3.050 | 3.080 | 2.920 | 3.070 | 2.838 | 129,766,230 |
| 2022-03-15 | 3.190 | 3.190 | 3.000 | 3.000 | 2.773 | 164,605,363 |
| 2022-03-14 | 3.340 | 3.360 | 3.210 | 3.220 | 2.976 | 99,045,482 |
| 2022-03-11 | 3.350 | 3.370 | 3.260 | 3.360 | 3.106 | 96,358,172 |
| 2022-03-10 | 3.330 | 3.430 | 3.290 | 3.390 | 3.134 | 129,047,916 |
| 2022-03-09 | 3.300 | 3.380 | 3.150 | 3.260 | 3.013 | 140,010,719 |
| 2022-03-08 | 3.430 | 3.440 | 3.270 | 3.290 | 3.041 | 119,387,552 |
| 2022-03-07 | 3.480 | 3.520 | 3.410 | 3.440 | 3.180 | 92,675,178 |
| 2022-03-04 | 3.540 | 3.550 | 3.460 | 3.510 | 3.245 | 109,183,242 |
| 2022-03-03 | 3.510 | 3.560 | 3.480 | 3.550 | 3.282 | 142,070,332 |
| 2022-03-02 | 3.460 | 3.500 | 3.440 | 3.490 | 3.226 | 67,215,500 |
| 2022-03-01 | 3.470 | 3.510 | 3.440 | 3.470 | 3.208 | 71,781,078 |
| 2022-02-28 | 3.450 | 3.480 | 3.400 | 3.460 | 3.198 | 65,382,741 |
| 2022-02-25 | 3.470 | 3.510 | 3.430 | 3.450 | 3.189 | 88,687,823 |
| 2022-02-24 | 3.490 | 3.560 | 3.390 | 3.440 | 3.180 | 142,967,945 |
| 2022-02-23 | 3.500 | 3.530 | 3.470 | 3.510 | 3.245 | 67,627,638 |
| 2022-02-22 | 3.480 | 3.530 | 3.460 | 3.480 | 3.217 | 75,733,635 |
| 2022-02-21 | 3.530 | 3.540 | 3.480 | 3.510 | 3.245 | 79,613,036 |
| 2022-02-18 | 3.430 | 3.570 | 3.410 | 3.530 | 3.263 | 125,726,197 |
| 2022-02-17 | 3.430 | 3.510 | 3.420 | 3.460 | 3.198 | 125,134,543 |
| 2022-02-16 | 3.420 | 3.440 | 3.390 | 3.420 | 3.161 | 71,597,540 |
| 2022-02-15 | 3.420 | 3.430 | 3.380 | 3.400 | 3.143 | 79,462,476 |
| 2022-02-14 | 3.460 | 3.520 | 3.380 | 3.400 | 3.143 | 104,304,774 |
| 2022-02-11 | 3.490 | 3.630 | 3.470 | 3.480 | 3.217 | 162,840,557 |
| 2022-02-10 | 3.460 | 3.560 | 3.460 | 3.490 | 3.226 | 166,619,794 |
| 2022-02-09 | 3.400 | 3.460 | 3.380 | 3.420 | 3.161 | 112,157,985 |
| 2022-02-08 | 3.260 | 3.430 | 3.250 | 3.410 | 3.152 | 151,262,733 |
| 2022-02-07 | 3.190 | 3.280 | 3.190 | 3.270 | 3.023 | 86,126,075 |
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.