Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.170 | 3.190 | 3.110 | 3.160 | 2.921 | 60,621,956 |
| 2022-01-27 | 3.180 | 3.190 | 3.120 | 3.140 | 2.903 | 56,433,078 |
| 2022-01-26 | 3.150 | 3.200 | 3.150 | 3.180 | 2.939 | 60,793,524 |
| 2022-01-25 | 3.290 | 3.290 | 3.150 | 3.160 | 2.921 | 94,754,874 |
| 2022-01-24 | 3.340 | 3.340 | 3.290 | 3.300 | 3.050 | 55,413,470 |
| 2022-01-21 | 3.370 | 3.370 | 3.330 | 3.350 | 3.097 | 61,518,845 |
| 2022-01-20 | 3.390 | 3.430 | 3.360 | 3.380 | 3.124 | 66,767,783 |
| 2022-01-19 | 3.370 | 3.410 | 3.360 | 3.400 | 3.143 | 59,080,637 |
| 2022-01-18 | 3.400 | 3.420 | 3.370 | 3.390 | 3.134 | 71,829,567 |
| 2022-01-17 | 3.380 | 3.420 | 3.370 | 3.410 | 3.152 | 57,980,360 |
| 2022-01-14 | 3.460 | 3.470 | 3.380 | 3.390 | 3.134 | 101,241,558 |
| 2022-01-13 | 3.470 | 3.520 | 3.450 | 3.470 | 3.208 | 82,321,885 |
| 2022-01-12 | 3.480 | 3.490 | 3.450 | 3.470 | 3.208 | 61,762,546 |
| 2022-01-11 | 3.490 | 3.520 | 3.460 | 3.460 | 3.198 | 90,668,747 |
| 2022-01-10 | 3.500 | 3.530 | 3.470 | 3.500 | 3.235 | 107,048,718 |
| 2022-01-07 | 3.530 | 3.560 | 3.500 | 3.520 | 3.254 | 116,262,750 |
| 2022-01-06 | 3.450 | 3.560 | 3.440 | 3.550 | 3.282 | 134,454,170 |
| 2022-01-05 | 3.490 | 3.540 | 3.460 | 3.470 | 3.208 | 121,817,284 |
| 2022-01-04 | 3.410 | 3.520 | 3.400 | 3.490 | 3.226 | 152,214,235 |
| 2021-12-31 | 3.360 | 3.420 | 3.340 | 3.410 | 3.152 | 84,171,694 |
| 2021-12-30 | 3.360 | 3.370 | 3.340 | 3.360 | 3.106 | 57,252,257 |
| 2021-12-29 | 3.360 | 3.400 | 3.320 | 3.370 | 3.115 | 74,089,366 |
| 2021-12-28 | 3.400 | 3.410 | 3.330 | 3.360 | 3.106 | 82,278,930 |
| 2021-12-27 | 3.380 | 3.430 | 3.360 | 3.390 | 3.134 | 69,293,890 |
| 2021-12-24 | 3.430 | 3.440 | 3.380 | 3.380 | 3.124 | 79,373,906 |
| 2021-12-23 | 3.410 | 3.440 | 3.380 | 3.430 | 3.171 | 73,411,061 |
| 2021-12-22 | 3.470 | 3.480 | 3.400 | 3.420 | 3.161 | 97,706,822 |
| 2021-12-21 | 3.360 | 3.480 | 3.340 | 3.470 | 3.208 | 112,342,472 |
| 2021-12-20 | 3.380 | 3.390 | 3.360 | 3.370 | 3.115 | 96,249,338 |
| 2021-12-17 | 3.430 | 3.470 | 3.400 | 3.420 | 3.161 | 132,162,734 |
| 2021-12-16 | 3.330 | 3.420 | 3.320 | 3.410 | 3.152 | 163,487,690 |
| 2021-12-15 | 3.260 | 3.350 | 3.250 | 3.320 | 3.069 | 103,821,676 |
| 2021-12-14 | 3.320 | 3.320 | 3.270 | 3.270 | 3.023 | 86,537,664 |
| 2021-12-13 | 3.330 | 3.350 | 3.320 | 3.320 | 3.069 | 78,437,092 |
| 2021-12-10 | 3.330 | 3.370 | 3.320 | 3.330 | 3.078 | 98,404,623 |
| 2021-12-09 | 3.330 | 3.350 | 3.310 | 3.330 | 3.078 | 85,094,559 |
| 2021-12-08 | 3.320 | 3.340 | 3.300 | 3.340 | 3.087 | 73,697,534 |
| 2021-12-07 | 3.330 | 3.360 | 3.280 | 3.320 | 3.069 | 99,062,151 |
| 2021-12-06 | 3.360 | 3.380 | 3.310 | 3.320 | 3.069 | 100,614,918 |
| 2021-12-03 | 3.290 | 3.350 | 3.270 | 3.340 | 3.087 | 106,815,352 |
| 2021-12-02 | 3.280 | 3.330 | 3.280 | 3.290 | 3.041 | 99,804,953 |
| 2021-12-01 | 3.240 | 3.290 | 3.220 | 3.290 | 3.041 | 89,957,208 |
| 2021-11-30 | 3.210 | 3.290 | 3.200 | 3.240 | 2.995 | 107,243,967 |
| 2021-11-29 | 3.230 | 3.250 | 3.180 | 3.200 | 2.958 | 110,918,752 |
| 2021-11-26 | 3.250 | 3.320 | 3.240 | 3.280 | 3.032 | 98,619,799 |
| 2021-11-25 | 3.250 | 3.270 | 3.230 | 3.240 | 2.995 | 65,666,559 |
| 2021-11-24 | 3.290 | 3.290 | 3.230 | 3.260 | 3.013 | 82,283,948 |
| 2021-11-23 | 3.220 | 3.310 | 3.210 | 3.280 | 3.032 | 110,632,033 |
| 2021-11-22 | 3.230 | 3.240 | 3.190 | 3.230 | 2.986 | 86,867,045 |
| 2021-11-19 | 3.180 | 3.220 | 3.160 | 3.220 | 2.976 | 104,372,285 |
| 2021-11-18 | 3.170 | 3.200 | 3.150 | 3.170 | 2.930 | 71,462,805 |
| 2021-11-17 | 3.150 | 3.180 | 3.140 | 3.170 | 2.930 | 61,458,599 |
| 2021-11-16 | 3.200 | 3.210 | 3.150 | 3.150 | 2.912 | 83,460,482 |
| 2021-11-15 | 3.180 | 3.220 | 3.150 | 3.210 | 2.967 | 79,820,965 |
| 2021-11-12 | 3.210 | 3.210 | 3.160 | 3.190 | 2.949 | 89,751,367 |
| 2021-11-11 | 3.170 | 3.240 | 3.160 | 3.200 | 2.958 | 105,180,064 |
| 2021-11-10 | 3.160 | 3.190 | 3.120 | 3.180 | 2.939 | 99,477,266 |
| 2021-11-09 | 3.230 | 3.250 | 3.170 | 3.180 | 2.939 | 104,280,336 |
| 2021-11-08 | 3.210 | 3.260 | 3.170 | 3.220 | 2.976 | 144,875,172 |
| 2021-11-05 | 3.200 | 3.210 | 3.120 | 3.130 | 2.893 | 104,581,885 |
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.