Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.890	2.920	2.860	2.870	2.870	67,442,746
2026-07-15	2.850	2.910	2.840	2.900	2.900	69,442,233
2026-07-14	2.820	2.880	2.800	2.850	2.850	77,543,852
2026-07-13	2.800	2.830	2.790	2.830	2.830	71,112,741
2026-07-10	2.800	2.830	2.750	2.810	2.810	64,015,748
2026-07-09	2.790	2.810	2.760	2.790	2.790	57,791,110
2026-07-08	2.770	2.810	2.740	2.790	2.790	61,143,951
2026-07-07	2.800	2.820	2.750	2.760	2.760	56,039,695
2026-07-06	2.790	2.810	2.760	2.790	2.790	62,289,843
2026-07-03	2.750	2.800	2.740	2.790	2.790	66,400,894
2026-07-02	2.730	2.770	2.720	2.740	2.740	73,980,203
2026-07-01	2.710	2.760	2.690	2.730	2.730	78,386,854
2026-06-30	2.750	2.750	2.680	2.720	2.720	76,284,724
2026-06-29	2.770	2.790	2.700	2.760	2.760	90,637,689
2026-06-26	2.840	2.850	2.780	2.780	2.780	71,483,512
2026-06-25	2.900	2.900	2.830	2.840	2.840	92,842,251
2026-06-24	2.990	2.990	2.890	2.910	2.910	93,135,340
2026-06-23	2.950	3.020	2.940	2.990	2.990	92,117,144
2026-06-22	2.970	2.970	2.860	2.960	2.960	127,723,153
2026-06-18	3.080	3.090	2.960	2.980	2.980	121,047,830
2026-06-17	3.130	3.160	3.080	3.140	3.060	89,432,349
2026-06-16	3.170	3.180	3.130	3.140	3.060	79,612,775
2026-06-15	3.160	3.180	3.140	3.180	3.099	80,635,690
2026-06-12	3.130	3.180	3.090	3.160	3.080	80,947,439
2026-06-11	3.120	3.150	3.070	3.120	3.041	72,891,702
2026-06-10	3.100	3.140	3.080	3.130	3.130	74,078,513
2026-06-09	3.070	3.110	3.060	3.110	3.110	77,888,571
2026-06-08	3.110	3.120	3.050	3.070	3.070	111,160,464
2026-06-05	3.190	3.220	3.140	3.140	3.140	105,038,244
2026-06-04	3.240	3.290	3.190	3.190	3.190	120,517,643
2026-06-03	3.250	3.270	3.210	3.250	3.250	130,005,340
2026-06-02	3.190	3.280	3.190	3.240	3.240	143,516,463
2026-06-01	3.160	3.210	3.120	3.200	3.200	131,464,003
2026-05-29	3.060	3.180	3.060	3.150	3.150	167,989,472
2026-05-28	3.060	3.100	3.040	3.060	3.060	74,745,320
2026-05-27	3.090	3.100	3.060	3.070	3.070	51,064,600
2026-05-26	3.070	3.100	3.050	3.090	3.090	58,629,618
2026-05-25	3.060	3.090	3.060	3.080	3.080	46,402,045
2026-05-22	3.060	3.080	3.040	3.060	3.060	69,686,020
2026-05-21	3.120	3.140	3.050	3.050	3.050	86,094,671
2026-05-20	3.150	3.150	3.090	3.120	3.120	82,666,734
2026-05-19	3.080	3.160	3.070	3.150	3.150	106,001,560
2026-05-18	3.080	3.090	3.050	3.080	3.080	76,465,157
2026-05-15	3.110	3.120	3.070	3.080	3.080	92,125,114
2026-05-14	3.160	3.160	3.100	3.110	3.110	87,084,835
2026-05-13	3.130	3.160	3.120	3.150	3.150	84,031,120
2026-05-12	3.110	3.150	3.090	3.130	3.130	96,432,273
2026-05-11	3.100	3.120	3.090	3.110	3.110	68,106,983
2026-05-08	3.090	3.150	3.080	3.100	3.100	92,336,713
2026-05-07	3.080	3.100	3.070	3.090	3.090	64,744,860
2026-05-06	3.060	3.100	3.050	3.080	3.080	93,292,051
2026-04-30	3.060	3.110	3.050	3.060	3.060	80,859,597
2026-04-29	3.040	3.060	3.020	3.050	3.050	59,565,340
2026-04-28	3.010	3.040	3.010	3.040	3.040	66,639,449
2026-04-27	3.050	3.050	3.010	3.010	3.010	83,517,925
2026-04-24	3.050	3.060	3.030	3.050	3.050	67,029,602
2026-04-23	3.060	3.070	3.030	3.060	3.060	72,173,747
2026-04-22	3.060	3.070	3.040	3.050	3.050	47,806,439
2026-04-21	3.040	3.080	3.040	3.060	3.060	65,182,558
2026-04-20	3.050	3.060	3.040	3.040	3.040	58,095,569

← NewerPage 2 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.