Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 103,023,168 |
| 2025-07-18 | 3.090 | 3.100 | 3.080 | 3.090 | 3.090 | 60,744,295 |
| 2025-07-17 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 50,485,791 |
| 2025-07-16 | 3.090 | 3.090 | 3.070 | 3.080 | 3.080 | 50,358,507 |
| 2025-07-15 | 3.120 | 3.130 | 3.070 | 3.090 | 3.090 | 84,404,210 |
| 2025-07-14 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 78,889,290 |
| 2025-07-11 | 3.100 | 3.130 | 3.100 | 3.110 | 3.110 | 75,175,839 |
| 2025-07-10 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 80,269,719 |
| 2025-07-09 | 3.090 | 3.100 | 3.070 | 3.080 | 3.080 | 48,400,390 |
| 2025-07-08 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 68,135,751 |
| 2025-07-07 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 71,623,909 |
| 2025-07-04 | 3.050 | 3.080 | 3.040 | 3.060 | 3.060 | 68,938,646 |
| 2025-07-03 | 3.060 | 3.060 | 3.040 | 3.050 | 3.050 | 44,915,309 |
| 2025-07-02 | 3.040 | 3.060 | 3.030 | 3.060 | 3.060 | 56,680,402 |
| 2025-07-01 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 54,577,919 |
| 2025-06-30 | 3.040 | 3.050 | 3.010 | 3.020 | 3.020 | 61,626,522 |
| 2025-06-27 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 69,834,061 |
| 2025-06-26 | 3.060 | 3.070 | 3.040 | 3.050 | 3.050 | 41,235,032 |
| 2025-06-25 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 78,390,643 |
| 2025-06-24 | 3.010 | 3.030 | 3.000 | 3.010 | 3.010 | 52,788,777 |
| 2025-06-23 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 63,197,480 |
| 2025-06-20 | 3.010 | 3.020 | 2.990 | 3.000 | 3.000 | 36,536,427 |
| 2025-06-19 | 3.040 | 3.050 | 2.980 | 3.010 | 3.010 | 78,968,640 |
| 2025-06-18 | 3.060 | 3.070 | 3.040 | 3.040 | 3.040 | 41,899,787 |
| 2025-06-17 | 3.050 | 3.060 | 3.030 | 3.060 | 3.060 | 54,086,262 |
| 2025-06-16 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 70,279,902 |
| 2025-06-13 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 105,798,946 |
| 2025-06-12 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 92,179,292 |
| 2025-06-11 | 3.260 | 3.270 | 3.250 | 3.260 | 3.260 | 65,748,238 |
| 2025-06-10 | 3.240 | 3.280 | 3.220 | 3.250 | 3.250 | 108,870,142 |
| 2025-06-09 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 85,636,022 |
| 2025-06-06 | 3.180 | 3.200 | 3.170 | 3.200 | 3.200 | 57,782,011 |
| 2025-06-05 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 55,407,428 |
| 2025-06-04 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 40,277,177 |
| 2025-06-03 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 64,905,980 |
| 2025-05-30 | 3.190 | 3.200 | 3.170 | 3.190 | 3.190 | 82,940,266 |
| 2025-05-29 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 56,202,817 |
| 2025-05-28 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 86,478,043 |
| 2025-05-27 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 40,133,571 |
| 2025-05-26 | 3.140 | 3.150 | 3.120 | 3.140 | 3.140 | 42,410,905 |
| 2025-05-23 | 3.170 | 3.180 | 3.130 | 3.130 | 3.130 | 66,001,230 |
| 2025-05-22 | 3.180 | 3.190 | 3.150 | 3.160 | 3.160 | 63,237,451 |
| 2025-05-21 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 44,006,927 |
| 2025-05-20 | 3.180 | 3.190 | 3.170 | 3.180 | 3.180 | 43,223,134 |
| 2025-05-19 | 3.140 | 3.190 | 3.140 | 3.180 | 3.180 | 88,259,208 |
| 2025-05-16 | 3.170 | 3.180 | 3.140 | 3.140 | 3.140 | 65,826,453 |
| 2025-05-15 | 3.170 | 3.210 | 3.160 | 3.170 | 3.170 | 90,514,939 |
| 2025-05-14 | 3.150 | 3.180 | 3.130 | 3.180 | 3.180 | 97,381,149 |
| 2025-05-13 | 3.150 | 3.160 | 3.140 | 3.150 | 3.150 | 58,596,294 |
| 2025-05-12 | 3.150 | 3.150 | 3.120 | 3.140 | 3.140 | 92,202,978 |
| 2025-05-09 | 3.150 | 3.170 | 3.140 | 3.140 | 3.140 | 75,749,964 |
| 2025-05-08 | 3.160 | 3.160 | 3.140 | 3.150 | 3.150 | 64,203,007 |
| 2025-05-07 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 78,599,161 |
| 2025-05-06 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 108,162,500 |
| 2025-04-30 | 3.140 | 3.200 | 3.120 | 3.160 | 3.160 | 98,298,010 |
| 2025-04-29 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 88,409,599 |
| 2025-04-28 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 70,733,053 |
| 2025-04-25 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 69,577,335 |
| 2025-04-24 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 106,464,618 |
| 2025-04-23 | 3.090 | 3.110 | 3.070 | 3.100 | 3.100 | 58,861,002 |
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.