Beijing Capital Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.230	3.240	3.210	3.230	3.230	60,452,028
2024-10-23	3.200	3.250	3.190	3.230	3.230	100,595,773
2024-10-22	3.170	3.210	3.150	3.210	3.210	94,218,011
2024-10-21	3.190	3.200	3.150	3.170	3.170	97,940,671
2024-10-18	3.150	3.230	3.110	3.170	3.170	128,748,739
2024-10-17	3.200	3.210	3.130	3.130	3.130	107,966,956
2024-10-16	3.150	3.220	3.140	3.200	3.200	109,517,160
2024-10-15	3.220	3.230	3.140	3.140	3.140	112,467,739
2024-10-14	3.200	3.250	3.160	3.240	3.240	139,545,403
2024-10-11	3.200	3.210	3.120	3.140	3.140	100,170,978
2024-10-10	3.160	3.260	3.140	3.200	3.200	153,932,960
2024-10-09	3.300	3.300	3.120	3.130	3.130	220,891,356
2024-10-08	3.590	3.590	3.230	3.350	3.350	277,600,776
2024-09-30	3.120	3.300	3.120	3.270	3.270	233,398,979
2024-09-27	3.030	3.070	3.020	3.060	3.060	88,292,756
2024-09-26	2.970	3.000	2.940	3.000	3.000	92,323,794
2024-09-25	2.940	3.000	2.940	2.970	2.970	100,548,657
2024-09-24	2.840	2.920	2.830	2.910	2.910	92,702,884
2024-09-23	2.800	2.830	2.800	2.830	2.830	40,209,870
2024-09-20	2.860	2.870	2.790	2.800	2.800	59,344,220
2024-09-19	2.760	2.870	2.750	2.860	2.860	78,009,597
2024-09-18	2.790	2.810	2.720	2.760	2.760	48,022,291
2024-09-13	2.800	2.820	2.790	2.800	2.800	41,534,900
2024-09-12	2.740	2.810	2.740	2.790	2.790	54,357,292
2024-09-11	2.770	2.780	2.730	2.750	2.750	44,153,380
2024-09-10	2.830	2.840	2.740	2.780	2.780	67,069,846
2024-09-09	2.880	2.890	2.820	2.840	2.840	44,602,350
2024-09-06	2.870	2.910	2.860	2.870	2.870	52,988,489
2024-09-05	2.850	2.880	2.840	2.870	2.870	38,021,190
2024-09-04	2.850	2.860	2.830	2.840	2.840	38,678,826
2024-09-03	2.870	2.920	2.840	2.860	2.860	82,377,850
2024-09-02	2.810	2.920	2.800	2.870	2.870	132,143,087
2024-08-30	2.780	2.810	2.770	2.780	2.780	65,653,898
2024-08-29	2.820	2.820	2.780	2.780	2.780	54,404,736
2024-08-28	2.810	2.840	2.780	2.820	2.820	49,365,214
2024-08-27	2.810	2.840	2.810	2.810	2.810	35,221,204
2024-08-26	2.820	2.830	2.790	2.810	2.810	38,786,683
2024-08-23	2.830	2.850	2.810	2.820	2.820	34,362,510
2024-08-22	2.850	2.860	2.830	2.840	2.840	28,545,705
2024-08-21	2.870	2.870	2.830	2.850	2.850	34,390,662
2024-08-20	2.910	2.920	2.850	2.870	2.870	54,042,627
2024-08-19	2.910	2.930	2.900	2.920	2.920	31,329,004
2024-08-16	2.950	2.960	2.900	2.900	2.900	51,709,702
2024-08-15	2.940	2.970	2.930	2.950	2.950	46,387,472
2024-08-14	2.940	2.970	2.930	2.940	2.940	63,691,050
2024-08-13	2.930	2.960	2.900	2.940	2.940	58,128,525
2024-08-12	2.920	2.980	2.920	2.940	2.940	66,047,006
2024-08-09	2.920	2.920	2.900	2.900	2.900	29,774,526
2024-08-08	2.870	2.920	2.870	2.910	2.910	48,954,486
2024-08-07	2.880	2.890	2.860	2.880	2.880	35,813,260
2024-08-06	2.880	2.900	2.850	2.880	2.880	57,391,014
2024-08-05	2.920	2.940	2.870	2.870	2.870	69,764,874
2024-08-02	2.930	2.950	2.910	2.930	2.930	58,228,840
2024-08-01	2.930	2.960	2.920	2.940	2.940	61,122,711
2024-07-31	2.970	2.970	2.900	2.930	2.930	84,059,592
2024-07-30	2.930	2.970	2.920	2.960	2.960	59,031,039
2024-07-29	2.920	2.940	2.900	2.920	2.920	52,352,429
2024-07-26	2.910	2.930	2.890	2.910	2.910	57,027,027
2024-07-25	2.900	2.930	2.880	2.910	2.910	58,063,647
2024-07-24	2.860	2.920	2.850	2.900	2.900	83,589,857

← NewerPage 9 of 21 · 1,215 trading daysOlder →

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.