Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.600	20.700	20.050	20.680	20.631	6,097,430
2024-07-25	20.250	20.840	19.610	20.780	20.731	7,573,000
2024-07-24	21.320	21.450	20.310	20.330	20.282	9,284,608
2024-07-23	22.300	23.350	21.610	21.700	21.648	15,293,456
2024-07-22	23.310	23.310	22.400	23.310	23.254	13,618,334
2024-07-19	19.220	21.190	18.990	21.190	21.140	6,290,376
2024-07-18	18.910	19.520	18.500	19.260	19.214	2,727,800
2024-07-17	19.270	19.700	19.150	19.180	19.134	2,587,830
2024-07-16	19.170	19.850	19.130	19.540	19.493	3,497,419
2024-07-15	19.000	19.980	18.890	19.010	18.965	3,008,600
2024-07-12	19.380	19.380	18.900	19.160	19.114	1,624,700
2024-07-11	19.100	19.440	19.100	19.400	19.354	1,744,700
2024-07-10	18.890	19.260	18.850	18.890	18.845	1,525,000
2024-07-09	19.060	19.200	18.190	19.040	18.995	3,380,862
2024-07-08	19.840	19.900	19.000	19.050	19.005	1,666,260
2024-07-05	19.680	20.000	19.410	19.810	19.763	1,080,160
2024-07-04	20.090	20.270	19.640	19.660	19.613	1,452,200
2024-07-03	20.390	20.390	19.910	20.090	20.042	1,308,700
2024-07-02	20.450	20.860	20.270	20.400	20.351	1,765,600
2024-07-01	20.270	20.600	19.880	20.500	20.451	2,474,308
2024-06-28	21.440	21.450	21.020	21.080	21.000	1,123,400
2024-06-27	21.700	21.810	21.020	21.040	20.960	1,588,700
2024-06-26	20.510	21.790	20.380	21.770	21.687	2,580,100
2024-06-25	20.930	21.140	20.320	20.490	20.412	1,740,800
2024-06-24	21.900	21.900	20.870	20.920	20.840	2,427,000
2024-06-21	21.960	22.140	21.550	22.010	21.926	1,479,000
2024-06-20	22.620	22.620	21.920	21.960	21.877	2,200,680
2024-06-19	23.230	23.270	22.580	22.690	22.604	2,608,680
2024-06-18	22.140	23.000	22.060	23.000	22.913	3,315,400
2024-06-17	22.130	22.600	22.030	22.140	22.056	1,305,900
2024-06-14	22.190	22.220	21.800	22.080	21.996	1,583,480
2024-06-13	22.550	23.000	22.170	22.260	22.175	2,245,400
2024-06-12	22.120	23.000	22.010	22.400	22.315	2,784,700
2024-06-11	21.350	22.260	21.050	22.180	22.096	2,448,600
2024-06-07	21.190	21.700	21.100	21.350	21.269	1,329,400
2024-06-06	22.570	22.720	21.020	21.070	20.990	3,984,060
2024-06-05	22.400	22.780	22.230	22.600	22.514	1,610,800
2024-06-04	22.810	22.950	22.210	22.430	22.345	1,978,436
2024-06-03	23.280	23.480	22.520	22.850	22.763	2,347,900
2024-05-31	23.070	23.590	22.920	23.130	23.042	2,236,100
2024-05-30	22.540	23.450	22.380	23.060	22.972	2,194,900
2024-05-29	22.700	22.940	22.590	22.660	22.574	1,854,000
2024-05-28	22.500	23.660	22.320	23.070	22.982	3,051,744
2024-05-27	22.760	22.890	21.700	22.590	22.504	2,618,844
2024-05-24	22.570	22.980	22.560	22.700	22.614	1,309,030
2024-05-23	23.510	23.530	22.800	22.860	22.773	2,501,400
2024-05-22	23.500	23.570	23.270	23.480	23.391	1,293,200
2024-05-21	23.830	23.840	23.240	23.600	23.510	1,571,300
2024-05-20	23.600	24.040	23.600	23.830	23.739	2,237,300
2024-05-17	23.310	23.680	23.050	23.650	23.560	1,918,100
2024-05-16	23.700	23.700	23.260	23.320	23.231	2,262,200
2024-05-15	23.300	24.100	23.000	23.690	23.600	3,099,700
2024-05-14	23.370	24.000	23.170	23.390	23.301	2,809,560
2024-05-13	24.200	24.300	23.670	23.820	23.729	2,232,290
2024-05-10	24.620	24.800	24.250	24.290	24.198	2,949,501
2024-05-09	24.720	24.950	24.620	24.800	24.706	3,350,230
2024-05-08	25.000	25.550	24.560	24.890	24.795	5,047,930
2024-05-07	24.420	25.270	24.420	24.940	24.845	4,575,200
2024-05-06	24.530	24.800	24.510	24.600	24.506	3,332,100
2024-04-30	24.660	25.020	24.160	24.480	24.387	3,346,400

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0300 CNY
2025-06-27	0.0300 CNY
2024-07-01	0.0300 CNY
2023-08-15	0.0600 CNY
2022-06-17	0.1500 CNY
2021-06-07	0.0600 CNY
2020-07-07	0.0500 CNY
2019-06-11	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.