Beijing Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.760	2.800	2.750	2.780	2.780	74,634,065
2026-10-15	2.790	2.790	2.730	2.750	2.750	89,682,760
2026-10-14	2.770	2.810	2.760	2.800	2.800	76,655,872
2026-10-13	2.780	2.800	2.760	2.770	2.770	70,196,250
2026-10-12	2.770	2.800	2.760	2.790	2.790	59,169,644
2026-10-09	2.760	2.790	2.750	2.770	2.770	68,633,960
2026-10-08	2.730	2.770	2.730	2.760	2.760	70,391,293
2026-09-30	2.710	2.740	2.700	2.730	2.730	50,270,581
2026-09-29	2.670	2.720	2.670	2.710	2.710	47,143,892
2026-09-28	2.700	2.710	2.660	2.680	2.680	61,759,940
2026-09-24	2.730	2.740	2.700	2.710	2.710	50,850,016
2026-09-23	2.740	2.760	2.730	2.730	2.730	48,381,660
2026-09-22	2.760	2.760	2.730	2.740	2.740	55,812,722
2026-09-21	2.750	2.760	2.730	2.760	2.760	49,851,541
2026-09-18	2.730	2.760	2.730	2.750	2.750	57,337,899
2026-09-17	2.750	2.750	2.720	2.730	2.730	55,344,268
2026-09-16	2.770	2.780	2.730	2.750	2.750	83,924,140
2026-09-15	2.790	2.800	2.760	2.770	2.770	69,711,520
2026-09-14	2.780	2.810	2.770	2.790	2.790	73,927,940
2026-09-11	2.820	2.830	2.780	2.790	2.790	77,869,336
2026-09-10	2.820	2.840	2.800	2.830	2.830	75,505,380
2026-09-09	2.830	2.840	2.810	2.830	2.830	51,599,544
2026-09-08	2.780	2.830	2.780	2.830	2.830	88,638,289
2026-09-07	2.800	2.810	2.780	2.790	2.790	65,055,741
2026-09-04	2.800	2.830	2.800	2.800	2.800	68,039,037
2026-09-03	2.800	2.830	2.790	2.800	2.800	67,582,178
2026-09-02	2.810	2.820	2.780	2.800	2.800	69,497,549
2026-09-01	2.780	2.840	2.770	2.810	2.810	100,854,902
2026-08-31	2.830	2.840	2.770	2.780	2.780	120,453,340
2026-08-28	2.850	2.860	2.830	2.840	2.840	59,343,040
2026-08-27	2.880	2.890	2.820	2.850	2.850	87,302,033
2026-08-26	2.860	2.890	2.850	2.890	2.890	58,686,338
2026-08-25	2.830	2.870	2.830	2.860	2.860	47,913,785
2026-08-24	2.810	2.840	2.800	2.840	2.840	49,704,244
2026-08-21	2.830	2.830	2.800	2.810	2.810	46,987,197
2026-08-20	2.800	2.840	2.800	2.830	2.830	60,822,315
2026-08-19	2.820	2.830	2.790	2.800	2.800	54,009,300
2026-08-18	2.820	2.830	2.800	2.810	2.810	40,620,797
2026-08-17	2.810	2.830	2.790	2.820	2.820	42,506,750
2026-08-14	2.830	2.840	2.800	2.810	2.810	52,119,561
2026-08-13	2.860	2.870	2.830	2.840	2.840	47,392,155
2026-08-12	2.850	2.880	2.830	2.860	2.860	64,150,695
2026-08-11	2.860	2.880	2.840	2.860	2.860	55,737,397
2026-08-10	2.840	2.880	2.840	2.860	2.860	61,107,257
2026-08-07	2.860	2.870	2.830	2.840	2.840	55,485,602
2026-08-06	2.880	2.890	2.840	2.860	2.860	75,247,718
2026-08-05	2.940	2.940	2.870	2.880	2.880	107,199,980
2026-08-04	2.990	3.010	2.920	2.930	2.930	90,111,536
2026-08-03	2.940	3.000	2.930	3.000	3.000	93,037,628
2026-07-31	2.930	2.950	2.910	2.950	2.950	84,129,350
2026-07-30	2.930	2.960	2.900	2.940	2.940	78,048,560
2026-07-29	2.870	2.950	2.860	2.930	2.930	108,011,111
2026-07-28	2.880	2.890	2.840	2.870	2.870	73,586,070
2026-07-27	2.880	2.910	2.870	2.890	2.890	77,111,949
2026-07-24	2.930	2.940	2.880	2.890	2.890	64,377,250
2026-07-23	2.880	2.940	2.870	2.930	2.930	77,595,231
2026-07-22	2.880	2.900	2.840	2.880	2.880	95,098,908
2026-07-21	2.890	2.960	2.880	2.880	2.880	115,345,842
2026-07-20	2.850	2.900	2.830	2.900	2.900	107,930,109
2026-07-17	2.870	2.920	2.840	2.840	2.840	118,737,720

Page 1 of 5 · 241 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.