Beijing Oriental Jicheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.990 | 24.530 | 23.900 | 24.400 | 24.307 | 3,381,100 |
| 2024-04-26 | 23.200 | 24.600 | 23.180 | 24.140 | 24.048 | 3,943,200 |
| 2024-04-25 | 24.000 | 24.100 | 23.320 | 23.400 | 23.311 | 3,224,500 |
| 2024-04-24 | 23.530 | 24.100 | 23.530 | 24.100 | 24.008 | 2,533,104 |
| 2024-04-23 | 23.110 | 23.680 | 23.110 | 23.620 | 23.530 | 2,167,474 |
| 2024-04-22 | 23.180 | 23.390 | 22.810 | 23.240 | 23.152 | 2,078,300 |
| 2024-04-19 | 23.460 | 23.630 | 23.100 | 23.150 | 23.062 | 2,561,800 |
| 2024-04-18 | 23.770 | 24.240 | 23.550 | 23.630 | 23.540 | 3,630,400 |
| 2024-04-17 | 23.000 | 23.980 | 23.000 | 23.900 | 23.809 | 3,888,404 |
| 2024-04-16 | 23.650 | 24.180 | 22.660 | 22.700 | 22.614 | 5,192,220 |
| 2024-04-15 | 23.470 | 24.580 | 22.530 | 23.820 | 23.729 | 4,991,774 |
| 2024-04-12 | 24.370 | 24.560 | 23.860 | 23.860 | 23.769 | 3,675,800 |
| 2024-04-11 | 24.050 | 24.700 | 23.910 | 24.440 | 24.347 | 4,616,739 |
| 2024-04-10 | 24.460 | 25.330 | 23.920 | 24.350 | 24.257 | 6,069,850 |
| 2024-04-09 | 24.000 | 24.520 | 23.800 | 24.430 | 24.337 | 3,813,886 |
| 2024-04-08 | 24.800 | 26.130 | 24.500 | 24.750 | 24.656 | 7,481,366 |
| 2024-04-03 | 24.800 | 24.850 | 24.180 | 24.520 | 24.427 | 3,680,786 |
| 2024-04-02 | 25.320 | 25.490 | 24.740 | 25.050 | 24.955 | 4,532,086 |
| 2024-04-01 | 25.380 | 25.580 | 25.180 | 25.500 | 25.403 | 4,494,919 |
| 2024-03-29 | 25.100 | 25.690 | 24.730 | 25.320 | 25.224 | 4,413,150 |
| 2024-03-28 | 23.970 | 24.850 | 23.970 | 24.510 | 24.417 | 5,137,870 |
| 2024-03-27 | 25.580 | 25.580 | 23.910 | 23.930 | 23.839 | 5,488,120 |
| 2024-03-26 | 25.600 | 26.020 | 24.900 | 25.380 | 25.284 | 5,042,542 |
| 2024-03-25 | 26.960 | 26.960 | 25.610 | 25.660 | 25.562 | 5,494,619 |
| 2024-03-22 | 27.220 | 27.330 | 26.590 | 26.960 | 26.857 | 6,160,592 |
| 2024-03-21 | 28.000 | 28.080 | 27.320 | 27.450 | 27.346 | 5,563,000 |
| 2024-03-20 | 27.830 | 27.880 | 27.180 | 27.850 | 27.744 | 7,827,139 |
| 2024-03-19 | 28.120 | 28.400 | 27.700 | 27.730 | 27.625 | 6,883,530 |
| 2024-03-18 | 28.180 | 28.380 | 27.910 | 28.330 | 28.222 | 6,210,730 |
| 2024-03-15 | 27.790 | 28.080 | 27.340 | 28.020 | 27.913 | 5,883,700 |
| 2024-03-14 | 28.340 | 28.660 | 27.490 | 27.830 | 27.724 | 10,191,865 |
| 2024-03-13 | 28.990 | 29.730 | 28.660 | 28.890 | 28.780 | 12,872,742 |
| 2024-03-12 | 29.060 | 29.420 | 28.560 | 28.850 | 28.740 | 11,807,987 |
| 2024-03-11 | 27.810 | 29.360 | 27.500 | 29.060 | 28.950 | 13,318,177 |
| 2024-03-08 | 28.180 | 28.500 | 27.000 | 28.350 | 28.242 | 14,937,409 |
| 2024-03-07 | 28.280 | 30.750 | 28.100 | 29.050 | 28.940 | 24,827,435 |
| 2024-03-06 | 27.000 | 28.440 | 26.900 | 27.950 | 27.844 | 12,377,700 |
| 2024-03-05 | 27.130 | 28.020 | 26.880 | 27.280 | 27.176 | 8,642,970 |
| 2024-03-04 | 28.020 | 28.180 | 27.100 | 27.710 | 27.605 | 11,354,929 |
| 2024-03-01 | 26.500 | 28.160 | 26.330 | 27.790 | 27.684 | 12,287,629 |
| 2024-02-29 | 25.020 | 26.440 | 24.950 | 26.300 | 26.200 | 8,856,490 |
| 2024-02-28 | 27.670 | 28.300 | 25.240 | 25.340 | 25.244 | 15,359,210 |
| 2024-02-27 | 26.800 | 27.850 | 26.320 | 27.850 | 27.744 | 13,044,170 |
| 2024-02-26 | 27.690 | 28.940 | 27.100 | 27.140 | 27.037 | 19,608,952 |
| 2024-02-23 | 25.530 | 27.100 | 24.500 | 27.100 | 26.997 | 12,712,280 |
| 2024-02-22 | 24.220 | 24.950 | 24.010 | 24.640 | 24.546 | 9,531,950 |
| 2024-02-21 | 23.600 | 24.550 | 23.500 | 23.680 | 23.590 | 9,683,328 |
| 2024-02-20 | 22.800 | 23.950 | 22.650 | 23.560 | 23.470 | 8,953,773 |
| 2024-02-19 | 22.090 | 24.260 | 22.080 | 23.540 | 23.451 | 12,201,652 |
| 2024-02-08 | 22.460 | 23.000 | 20.160 | 22.050 | 21.966 | 15,068,715 |
| 2024-02-07 | 20.770 | 22.400 | 20.230 | 22.400 | 22.315 | 6,492,100 |
| 2024-02-06 | 20.000 | 21.370 | 19.080 | 20.360 | 20.283 | 8,951,880 |
| 2024-02-05 | 23.000 | 23.080 | 21.200 | 21.200 | 21.119 | 8,299,960 |
| 2024-02-02 | 25.180 | 25.410 | 22.780 | 23.560 | 23.470 | 8,996,610 |
| 2024-02-01 | 24.990 | 25.990 | 23.890 | 24.740 | 24.646 | 10,269,200 |
| 2024-01-31 | 25.670 | 26.340 | 24.450 | 24.560 | 24.467 | 14,073,120 |
| 2024-01-30 | 25.120 | 28.050 | 25.000 | 26.790 | 26.688 | 18,584,435 |
| 2024-01-29 | 26.350 | 26.770 | 25.490 | 25.500 | 25.403 | 6,784,700 |
| 2024-01-26 | 26.900 | 27.920 | 26.550 | 26.560 | 26.459 | 8,932,424 |
| 2024-01-25 | 26.600 | 27.370 | 25.860 | 27.140 | 27.037 | 11,616,024 |
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.