Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 59,785,464 |
| 2025-01-16 | 3.090 | 3.140 | 3.090 | 3.120 | 3.120 | 74,381,521 |
| 2025-01-15 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 50,915,306 |
| 2025-01-14 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 79,246,828 |
| 2025-01-13 | 3.030 | 3.060 | 3.020 | 3.060 | 3.060 | 61,351,420 |
| 2025-01-10 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 55,714,049 |
| 2025-01-09 | 3.110 | 3.110 | 3.080 | 3.080 | 3.080 | 51,378,070 |
| 2025-01-08 | 3.130 | 3.140 | 3.070 | 3.120 | 3.120 | 81,292,168 |
| 2025-01-07 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 63,059,155 |
| 2025-01-06 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 71,135,760 |
| 2025-01-03 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 82,006,923 |
| 2025-01-02 | 3.280 | 3.300 | 3.150 | 3.170 | 3.170 | 110,614,422 |
| 2024-12-31 | 3.340 | 3.390 | 3.270 | 3.280 | 3.280 | 95,928,810 |
| 2024-12-30 | 3.350 | 3.370 | 3.330 | 3.350 | 3.350 | 60,512,515 |
| 2024-12-27 | 3.310 | 3.360 | 3.300 | 3.350 | 3.350 | 73,594,507 |
| 2024-12-26 | 3.350 | 3.360 | 3.290 | 3.310 | 3.310 | 60,778,577 |
| 2024-12-25 | 3.350 | 3.360 | 3.310 | 3.350 | 3.350 | 60,524,300 |
| 2024-12-24 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 86,981,832 |
| 2024-12-23 | 3.290 | 3.310 | 3.260 | 3.270 | 3.270 | 73,074,160 |
| 2024-12-20 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 71,306,850 |
| 2024-12-19 | 3.360 | 3.370 | 3.300 | 3.320 | 3.320 | 86,548,740 |
| 2024-12-18 | 3.370 | 3.410 | 3.360 | 3.380 | 3.380 | 87,160,689 |
| 2024-12-17 | 3.400 | 3.410 | 3.340 | 3.360 | 3.360 | 91,547,779 |
| 2024-12-16 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 125,331,952 |
| 2024-12-13 | 3.410 | 3.420 | 3.340 | 3.350 | 3.350 | 126,231,369 |
| 2024-12-12 | 3.400 | 3.430 | 3.370 | 3.420 | 3.420 | 102,138,538 |
| 2024-12-11 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 105,193,988 |
| 2024-12-10 | 3.430 | 3.450 | 3.340 | 3.360 | 3.360 | 135,600,163 |
| 2024-12-09 | 3.370 | 3.430 | 3.330 | 3.360 | 3.360 | 110,666,632 |
| 2024-12-06 | 3.270 | 3.370 | 3.270 | 3.360 | 3.360 | 132,574,473 |
| 2024-12-05 | 3.280 | 3.290 | 3.260 | 3.270 | 3.270 | 61,645,013 |
| 2024-12-04 | 3.310 | 3.320 | 3.270 | 3.290 | 3.290 | 75,612,647 |
| 2024-12-03 | 3.320 | 3.340 | 3.280 | 3.320 | 3.320 | 95,220,731 |
| 2024-12-02 | 3.290 | 3.330 | 3.270 | 3.310 | 3.310 | 112,851,219 |
| 2024-11-29 | 3.370 | 3.370 | 3.240 | 3.280 | 3.280 | 141,932,183 |
| 2024-11-28 | 3.270 | 3.330 | 3.260 | 3.300 | 3.300 | 92,286,291 |
| 2024-11-27 | 3.220 | 3.270 | 3.170 | 3.270 | 3.270 | 86,515,942 |
| 2024-11-26 | 3.250 | 3.260 | 3.220 | 3.220 | 3.220 | 57,165,400 |
| 2024-11-25 | 3.250 | 3.290 | 3.220 | 3.250 | 3.250 | 81,974,302 |
| 2024-11-22 | 3.360 | 3.380 | 3.240 | 3.250 | 3.250 | 108,963,377 |
| 2024-11-21 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 82,511,815 |
| 2024-11-20 | 3.390 | 3.400 | 3.360 | 3.380 | 3.380 | 63,320,007 |
| 2024-11-19 | 3.390 | 3.420 | 3.350 | 3.390 | 3.390 | 81,350,360 |
| 2024-11-18 | 3.360 | 3.450 | 3.360 | 3.380 | 3.380 | 119,406,671 |
| 2024-11-15 | 3.380 | 3.430 | 3.340 | 3.360 | 3.360 | 85,319,344 |
| 2024-11-14 | 3.460 | 3.470 | 3.380 | 3.390 | 3.390 | 98,081,595 |
| 2024-11-13 | 3.480 | 3.500 | 3.420 | 3.470 | 3.470 | 92,341,539 |
| 2024-11-12 | 3.580 | 3.590 | 3.470 | 3.500 | 3.500 | 130,207,980 |
| 2024-11-11 | 3.550 | 3.730 | 3.510 | 3.570 | 3.570 | 183,528,783 |
| 2024-11-08 | 3.620 | 3.640 | 3.480 | 3.500 | 3.500 | 150,769,849 |
| 2024-11-07 | 3.450 | 3.620 | 3.430 | 3.600 | 3.600 | 163,765,583 |
| 2024-11-06 | 3.510 | 3.520 | 3.420 | 3.470 | 3.470 | 130,799,669 |
| 2024-11-05 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 117,135,257 |
| 2024-11-04 | 3.430 | 3.480 | 3.400 | 3.460 | 3.460 | 132,014,473 |
| 2024-11-01 | 3.430 | 3.530 | 3.410 | 3.430 | 3.430 | 152,285,418 |
| 2024-10-31 | 3.390 | 3.500 | 3.360 | 3.430 | 3.430 | 187,002,284 |
| 2024-10-30 | 3.290 | 3.370 | 3.280 | 3.370 | 3.370 | 211,716,499 |
| 2024-10-29 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 103,891,587 |
| 2024-10-28 | 3.240 | 3.310 | 3.220 | 3.310 | 3.310 | 112,166,180 |
| 2024-10-25 | 3.250 | 3.250 | 3.220 | 3.240 | 3.240 | 70,229,456 |
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.