Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.890	27.100	25.830	26.620	26.519	16,402,423
2024-01-23	23.480	25.990	23.300	25.990	25.891	8,368,484
2024-01-22	25.180	25.320	23.510	23.630	23.540	10,501,850
2024-01-19	26.600	26.670	25.280	25.320	25.224	12,191,739
2024-01-18	26.900	27.000	26.010	26.660	26.559	13,762,000
2024-01-17	29.500	29.890	27.680	27.700	27.595	17,364,242
2024-01-16	30.660	31.380	28.820	30.000	29.886	19,882,518
2024-01-15	30.300	32.090	29.510	31.120	31.002	22,234,118
2024-01-12	31.300	32.940	29.980	31.190	31.071	28,783,630
2024-01-11	29.400	33.140	29.110	32.050	31.928	37,021,498
2024-01-10	30.990	31.550	29.850	30.130	30.015	35,646,970
2024-01-09	35.910	35.910	33.170	33.170	33.044	21,954,124
2024-01-08	36.010	36.860	35.300	36.860	36.720	20,544,780
2024-01-05	33.510	33.510	32.200	33.510	33.383	20,108,123
2024-01-04	28.490	30.460	28.050	30.460	30.344	12,582,850
2024-01-03	25.200	27.690	25.200	27.690	27.585	8,836,900
2024-01-02	25.440	25.480	24.990	25.170	25.074	3,253,060
2023-12-29	25.380	26.630	24.560	25.610	25.513	6,007,220
2023-12-28	25.000	25.800	24.920	25.380	25.284	2,100,800
2023-12-27	24.710	25.350	24.640	25.260	25.164	1,904,300
2023-12-26	25.020	25.280	24.530	24.710	24.616	1,617,000
2023-12-25	25.000	25.390	24.840	25.020	24.925	1,214,100
2023-12-22	25.680	25.680	24.980	25.000	24.905	2,404,400
2023-12-21	26.160	26.160	25.030	25.410	25.313	3,391,805
2023-12-20	26.720	26.850	26.100	26.160	26.061	1,083,000
2023-12-19	26.280	26.640	26.010	26.580	26.479	1,355,700
2023-12-18	27.000	27.120	26.100	26.230	26.130	2,051,000
2023-12-15	27.470	27.700	27.000	27.120	27.017	1,495,500
2023-12-14	27.800	28.150	27.410	27.470	27.366	1,803,588
2023-12-13	27.990	28.350	27.780	27.800	27.694	1,895,900
2023-12-12	28.570	28.700	27.880	28.170	28.063	3,281,600
2023-12-11	27.610	29.140	27.610	28.680	28.571	4,740,300
2023-12-08	27.710	28.160	27.450	27.820	27.714	1,481,080
2023-12-07	27.580	27.980	27.380	27.710	27.605	1,661,810
2023-12-06	28.070	28.230	27.460	27.700	27.595	1,922,000
2023-12-05	28.440	28.650	27.870	28.180	28.073	2,304,700
2023-12-04	28.650	29.170	28.470	28.550	28.441	3,086,230
2023-12-01	26.980	28.880	26.780	28.750	28.641	4,823,563
2023-11-30	27.900	27.910	26.740	26.990	26.887	3,279,030
2023-11-29	28.760	28.760	27.900	27.940	27.834	3,192,200
2023-11-28	28.610	29.130	28.270	28.780	28.671	3,019,598
2023-11-27	28.700	29.960	28.500	29.080	28.969	3,835,650
2023-11-24	29.560	29.900	28.200	28.630	28.521	6,022,276
2023-11-23	29.560	30.570	29.530	29.860	29.746	6,898,840
2023-11-22	29.150	31.580	29.150	29.920	29.806	14,223,232
2023-11-21	28.000	30.800	27.930	29.550	29.438	13,454,063
2023-11-20	27.360	28.450	27.170	28.150	28.043	6,547,510
2023-11-17	27.310	27.400	26.820	27.150	27.047	2,456,780
2023-11-16	27.310	27.710	27.250	27.290	27.186	3,565,700
2023-11-15	28.280	28.370	27.410	27.480	27.376	7,808,148
2023-11-14	26.910	29.170	26.600	28.180	28.073	11,500,480
2023-11-13	26.450	26.700	26.280	26.520	26.419	1,877,900
2023-11-10	26.500	26.700	26.020	26.230	26.130	3,108,570
2023-11-09	26.890	27.490	26.650	26.790	26.688	3,216,670
2023-11-08	27.070	27.260	26.630	26.940	26.838	5,849,728
2023-11-07	28.010	28.010	26.320	27.080	26.977	8,868,933
2023-11-06	25.510	26.940	25.510	26.940	26.838	2,641,600
2023-11-03	23.760	24.520	23.760	24.490	24.397	1,187,430
2023-11-02	24.290	24.420	23.720	23.780	23.690	959,700
2023-11-01	24.440	24.700	24.200	24.290	24.198	838,000

← NewerPage 12 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.