Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 50,243,752 |
| 2026-01-14 | 3.040 | 3.050 | 2.990 | 3.010 | 3.010 | 121,708,542 |
| 2026-01-13 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 76,607,969 |
| 2026-01-12 | 3.020 | 3.030 | 3.010 | 3.030 | 3.030 | 70,515,509 |
| 2026-01-09 | 3.010 | 3.020 | 3.000 | 3.020 | 3.020 | 51,899,155 |
| 2026-01-08 | 3.040 | 3.060 | 3.030 | 3.030 | 3.030 | 60,410,543 |
| 2026-01-07 | 3.050 | 3.060 | 3.030 | 3.040 | 3.040 | 58,608,252 |
| 2026-01-06 | 3.030 | 3.060 | 3.030 | 3.050 | 3.050 | 65,324,418 |
| 2026-01-05 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 61,801,121 |
| 2025-12-31 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 42,381,046 |
| 2025-12-30 | 3.010 | 3.020 | 3.000 | 3.000 | 3.000 | 35,976,442 |
| 2025-12-29 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 41,579,359 |
| 2025-12-26 | 3.030 | 3.050 | 3.030 | 3.030 | 3.030 | 42,539,140 |
| 2025-12-25 | 3.030 | 3.040 | 3.020 | 3.030 | 3.030 | 30,823,410 |
| 2025-12-24 | 3.010 | 3.040 | 3.010 | 3.030 | 3.030 | 49,817,876 |
| 2025-12-23 | 3.020 | 3.030 | 3.010 | 3.010 | 3.010 | 28,993,059 |
| 2025-12-22 | 3.040 | 3.040 | 3.010 | 3.020 | 3.020 | 56,949,780 |
| 2025-12-19 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 61,987,094 |
| 2025-12-18 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 29,480,960 |
| 2025-12-17 | 2.990 | 3.010 | 2.970 | 3.010 | 3.010 | 63,805,370 |
| 2025-12-16 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 61,979,700 |
| 2025-12-15 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 69,540,799 |
| 2025-12-12 | 2.970 | 3.000 | 2.970 | 2.990 | 2.990 | 66,069,680 |
| 2025-12-11 | 3.020 | 3.020 | 2.960 | 2.970 | 2.970 | 96,283,843 |
| 2025-12-10 | 3.020 | 3.020 | 3.000 | 3.010 | 3.010 | 46,413,060 |
| 2025-12-09 | 3.030 | 3.030 | 3.010 | 3.020 | 3.020 | 45,645,950 |
| 2025-12-08 | 3.050 | 3.050 | 3.020 | 3.030 | 3.030 | 60,248,360 |
| 2025-12-05 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 57,972,940 |
| 2025-12-04 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 49,675,480 |
| 2025-12-03 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 89,977,124 |
| 2025-12-02 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 62,080,741 |
| 2025-12-01 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 89,161,660 |
| 2025-11-28 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 53,021,544 |
| 2025-11-27 | 3.020 | 3.030 | 3.010 | 3.020 | 3.020 | 41,563,834 |
| 2025-11-26 | 3.020 | 3.040 | 3.010 | 3.010 | 3.010 | 54,082,530 |
| 2025-11-25 | 3.030 | 3.040 | 3.010 | 3.010 | 3.010 | 75,619,140 |
| 2025-11-24 | 3.050 | 3.060 | 3.000 | 3.020 | 3.020 | 107,742,045 |
| 2025-11-21 | 3.120 | 3.130 | 3.040 | 3.040 | 3.040 | 128,186,130 |
| 2025-11-20 | 3.130 | 3.150 | 3.120 | 3.130 | 3.130 | 80,149,112 |
| 2025-11-19 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 67,056,220 |
| 2025-11-18 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 121,981,082 |
| 2025-11-17 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 106,183,675 |
| 2025-11-14 | 3.200 | 3.240 | 3.200 | 3.210 | 3.210 | 97,228,197 |
| 2025-11-13 | 3.220 | 3.230 | 3.190 | 3.210 | 3.210 | 107,295,343 |
| 2025-11-12 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 103,389,046 |
| 2025-11-11 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 118,985,964 |
| 2025-11-10 | 3.200 | 3.210 | 3.160 | 3.190 | 3.190 | 167,727,386 |
| 2025-11-07 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 72,519,300 |
| 2025-11-06 | 3.190 | 3.220 | 3.180 | 3.190 | 3.190 | 99,519,843 |
| 2025-11-05 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 89,281,470 |
| 2025-11-04 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 86,478,909 |
| 2025-11-03 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 79,154,941 |
| 2025-10-31 | 3.260 | 3.260 | 3.170 | 3.190 | 3.190 | 182,881,952 |
| 2025-10-30 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 86,315,850 |
| 2025-10-29 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 66,813,716 |
| 2025-10-28 | 3.310 | 3.320 | 3.280 | 3.300 | 3.300 | 76,315,350 |
| 2025-10-27 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 96,009,886 |
| 2025-10-24 | 3.390 | 3.400 | 3.310 | 3.330 | 3.330 | 112,666,166 |
| 2025-10-23 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 133,007,423 |
| 2025-10-22 | 3.350 | 3.380 | 3.330 | 3.340 | 3.340 | 82,323,604 |
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.