Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.080 | 3.100 | 3.070 | 3.090 | 3.090 | 55,184,862 |
| 2025-04-21 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 55,998,380 |
| 2025-04-18 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 42,039,704 |
| 2025-04-17 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 54,136,946 |
| 2025-04-16 | 3.070 | 3.090 | 3.050 | 3.090 | 3.090 | 62,683,883 |
| 2025-04-15 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 76,475,296 |
| 2025-04-14 | 3.140 | 3.150 | 3.100 | 3.100 | 3.100 | 84,314,319 |
| 2025-04-11 | 3.080 | 3.110 | 3.080 | 3.100 | 3.100 | 59,599,940 |
| 2025-04-10 | 3.090 | 3.150 | 3.080 | 3.100 | 3.100 | 116,520,461 |
| 2025-04-09 | 3.010 | 3.100 | 2.940 | 3.080 | 3.080 | 146,123,696 |
| 2025-04-08 | 2.960 | 3.070 | 2.950 | 3.030 | 3.030 | 138,486,528 |
| 2025-04-07 | 3.130 | 3.140 | 2.900 | 2.950 | 2.950 | 208,730,317 |
| 2025-04-03 | 3.130 | 3.200 | 3.130 | 3.190 | 3.190 | 115,540,286 |
| 2025-04-02 | 3.160 | 3.170 | 3.140 | 3.140 | 3.140 | 57,588,816 |
| 2025-04-01 | 3.120 | 3.160 | 3.110 | 3.160 | 3.160 | 77,859,374 |
| 2025-03-31 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 87,023,761 |
| 2025-03-28 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 71,863,943 |
| 2025-03-27 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 63,284,429 |
| 2025-03-26 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 79,952,073 |
| 2025-03-25 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 105,889,669 |
| 2025-03-24 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 103,841,952 |
| 2025-03-21 | 3.100 | 3.140 | 3.090 | 3.110 | 3.110 | 107,293,963 |
| 2025-03-20 | 3.110 | 3.120 | 3.090 | 3.100 | 3.100 | 66,218,479 |
| 2025-03-19 | 3.110 | 3.120 | 3.100 | 3.120 | 3.120 | 50,135,550 |
| 2025-03-18 | 3.130 | 3.130 | 3.100 | 3.110 | 3.110 | 65,578,159 |
| 2025-03-17 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 103,218,040 |
| 2025-03-14 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 109,735,569 |
| 2025-03-13 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 86,596,190 |
| 2025-03-12 | 3.080 | 3.090 | 3.060 | 3.090 | 3.090 | 76,443,568 |
| 2025-03-11 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 74,442,644 |
| 2025-03-10 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 59,956,361 |
| 2025-03-07 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 65,185,025 |
| 2025-03-06 | 3.060 | 3.070 | 3.040 | 3.070 | 3.070 | 70,223,871 |
| 2025-03-05 | 3.070 | 3.070 | 3.030 | 3.050 | 3.050 | 64,065,511 |
| 2025-03-04 | 3.030 | 3.070 | 3.010 | 3.060 | 3.060 | 91,006,698 |
| 2025-03-03 | 3.020 | 3.050 | 3.010 | 3.020 | 3.020 | 74,489,796 |
| 2025-02-28 | 3.040 | 3.050 | 3.010 | 3.010 | 3.010 | 84,121,321 |
| 2025-02-27 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 87,709,433 |
| 2025-02-26 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 73,727,278 |
| 2025-02-25 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 94,834,639 |
| 2025-02-24 | 3.070 | 3.140 | 3.060 | 3.080 | 3.080 | 117,806,909 |
| 2025-02-21 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 89,713,337 |
| 2025-02-20 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 73,707,828 |
| 2025-02-19 | 3.080 | 3.100 | 3.070 | 3.080 | 3.080 | 56,243,385 |
| 2025-02-18 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 76,094,637 |
| 2025-02-17 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 68,246,380 |
| 2025-02-14 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 72,794,479 |
| 2025-02-13 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 68,317,295 |
| 2025-02-12 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 63,358,060 |
| 2025-02-11 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 80,672,066 |
| 2025-02-10 | 3.140 | 3.200 | 3.130 | 3.150 | 3.150 | 94,968,412 |
| 2025-02-07 | 3.120 | 3.170 | 3.100 | 3.140 | 3.140 | 110,304,891 |
| 2025-02-06 | 3.100 | 3.130 | 3.080 | 3.120 | 3.120 | 84,987,112 |
| 2025-02-05 | 3.170 | 3.170 | 3.090 | 3.100 | 3.100 | 100,312,965 |
| 2025-01-27 | 3.130 | 3.190 | 3.130 | 3.150 | 3.150 | 97,519,057 |
| 2025-01-24 | 3.110 | 3.150 | 3.080 | 3.130 | 3.130 | 74,811,712 |
| 2025-01-23 | 3.130 | 3.180 | 3.100 | 3.120 | 3.120 | 91,829,478 |
| 2025-01-22 | 3.090 | 3.100 | 3.050 | 3.090 | 3.090 | 45,469,358 |
| 2025-01-21 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 53,624,339 |
| 2025-01-20 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 48,927,031 |
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.