Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.050 | 3.060 | 3.040 | 3.040 | 3.040 | 58,095,569 |
| 2026-04-17 | 3.060 | 3.060 | 3.030 | 3.040 | 3.040 | 45,220,552 |
| 2026-04-16 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 56,103,588 |
| 2026-04-15 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 57,383,265 |
| 2026-04-14 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 75,603,190 |
| 2026-04-13 | 3.100 | 3.110 | 3.020 | 3.050 | 3.050 | 135,577,864 |
| 2026-04-10 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 65,484,229 |
| 2026-04-09 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 72,775,533 |
| 2026-04-08 | 3.090 | 3.170 | 3.080 | 3.170 | 3.170 | 103,683,322 |
| 2026-04-07 | 3.070 | 3.080 | 3.040 | 3.070 | 3.070 | 65,458,201 |
| 2026-04-03 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 77,255,603 |
| 2026-04-02 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 66,558,875 |
| 2026-04-01 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 66,412,520 |
| 2026-03-31 | 3.150 | 3.200 | 3.130 | 3.130 | 3.130 | 78,332,136 |
| 2026-03-30 | 3.180 | 3.190 | 3.110 | 3.150 | 3.150 | 93,347,063 |
| 2026-03-27 | 3.230 | 3.250 | 3.180 | 3.210 | 3.210 | 102,724,831 |
| 2026-03-26 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 109,271,838 |
| 2026-03-25 | 3.150 | 3.290 | 3.130 | 3.250 | 3.250 | 152,368,755 |
| 2026-03-24 | 3.130 | 3.160 | 3.090 | 3.150 | 3.150 | 116,246,923 |
| 2026-03-23 | 3.180 | 3.190 | 3.080 | 3.100 | 3.100 | 155,417,769 |
| 2026-03-20 | 3.220 | 3.260 | 3.180 | 3.190 | 3.190 | 122,088,639 |
| 2026-03-19 | 3.210 | 3.250 | 3.190 | 3.220 | 3.220 | 99,861,851 |
| 2026-03-18 | 3.220 | 3.240 | 3.180 | 3.230 | 3.230 | 100,886,270 |
| 2026-03-17 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 69,962,517 |
| 2026-03-16 | 3.250 | 3.270 | 3.200 | 3.240 | 3.240 | 101,993,796 |
| 2026-03-13 | 3.270 | 3.280 | 3.230 | 3.230 | 3.230 | 93,627,804 |
| 2026-03-12 | 3.240 | 3.290 | 3.230 | 3.270 | 3.270 | 137,903,206 |
| 2026-03-11 | 3.160 | 3.240 | 3.130 | 3.240 | 3.240 | 155,929,194 |
| 2026-03-10 | 3.180 | 3.210 | 3.140 | 3.160 | 3.160 | 90,133,673 |
| 2026-03-09 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 120,365,590 |
| 2026-03-06 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 89,065,178 |
| 2026-03-05 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 100,449,285 |
| 2026-03-04 | 3.140 | 3.180 | 3.110 | 3.130 | 3.130 | 127,090,660 |
| 2026-03-03 | 3.170 | 3.200 | 3.140 | 3.150 | 3.150 | 130,617,934 |
| 2026-03-02 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 128,768,697 |
| 2026-02-27 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 109,469,166 |
| 2026-02-26 | 3.110 | 3.180 | 3.110 | 3.160 | 3.160 | 119,430,852 |
| 2026-02-25 | 3.060 | 3.150 | 3.060 | 3.110 | 3.110 | 155,799,162 |
| 2026-02-24 | 3.030 | 3.070 | 3.030 | 3.060 | 3.060 | 77,415,919 |
| 2026-02-13 | 3.040 | 3.050 | 3.010 | 3.020 | 3.020 | 69,249,280 |
| 2026-02-12 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 89,067,783 |
| 2026-02-11 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 51,061,080 |
| 2026-02-10 | 3.080 | 3.090 | 3.060 | 3.070 | 3.070 | 54,753,030 |
| 2026-02-09 | 3.080 | 3.090 | 3.060 | 3.090 | 3.090 | 72,004,960 |
| 2026-02-06 | 3.070 | 3.090 | 3.060 | 3.060 | 3.060 | 88,834,323 |
| 2026-02-05 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 74,909,673 |
| 2026-02-04 | 3.070 | 3.100 | 3.060 | 3.090 | 3.090 | 96,704,138 |
| 2026-02-03 | 3.100 | 3.160 | 3.060 | 3.080 | 3.080 | 110,825,123 |
| 2026-02-02 | 3.070 | 3.110 | 3.040 | 3.040 | 3.040 | 124,465,100 |
| 2026-01-30 | 3.090 | 3.100 | 3.040 | 3.080 | 3.080 | 104,481,847 |
| 2026-01-29 | 3.090 | 3.100 | 3.060 | 3.100 | 3.100 | 84,815,708 |
| 2026-01-28 | 3.070 | 3.100 | 3.050 | 3.080 | 3.080 | 77,186,687 |
| 2026-01-27 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 85,203,450 |
| 2026-01-26 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 82,442,687 |
| 2026-01-23 | 3.090 | 3.090 | 3.060 | 3.080 | 3.080 | 69,108,173 |
| 2026-01-22 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 77,996,442 |
| 2026-01-21 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 70,402,889 |
| 2026-01-20 | 3.020 | 3.080 | 3.010 | 3.070 | 3.070 | 120,485,936 |
| 2026-01-19 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 54,641,661 |
| 2026-01-16 | 3.010 | 3.020 | 2.990 | 3.000 | 3.000 | 59,378,101 |
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.