Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.440	24.700	24.200	24.290	24.198	838,000
2023-10-31	24.600	24.940	24.190	24.460	24.367	1,617,415
2023-10-30	23.600	24.900	23.600	24.840	24.746	2,058,800
2023-10-27	23.780	24.140	23.350	23.890	23.799	1,241,470
2023-10-26	23.260	23.840	23.060	23.810	23.719	1,120,170
2023-10-25	22.780	23.660	22.750	23.410	23.321	1,422,700
2023-10-24	22.250	22.930	22.200	22.680	22.594	1,211,300
2023-10-23	22.950	23.060	22.000	22.250	22.165	1,320,870
2023-10-20	24.020	24.180	22.890	22.950	22.863	1,848,429
2023-10-19	24.090	24.820	23.820	24.020	23.929	1,313,330
2023-10-18	24.600	24.730	23.800	24.120	24.028	1,404,991
2023-10-17	24.700	24.970	24.480	24.830	24.736	1,169,188
2023-10-16	25.060	25.170	24.350	24.700	24.606	1,213,000
2023-10-13	25.490	25.490	25.010	25.120	25.024	1,407,210
2023-10-12	25.900	25.980	25.330	25.510	25.413	1,774,002
2023-10-11	26.000	26.180	25.340	25.900	25.802	1,847,390
2023-10-10	25.470	26.310	25.450	25.980	25.881	2,142,210
2023-10-09	25.690	25.750	25.370	25.470	25.373	1,043,932
2023-09-28	25.060	25.780	25.000	25.690	25.592	1,713,990
2023-09-27	25.450	25.580	24.960	24.990	24.895	1,655,360
2023-09-26	25.110	25.830	25.030	25.520	25.423	1,886,450
2023-09-25	25.120	25.470	24.850	25.200	25.104	1,476,730
2023-09-22	24.360	25.300	24.260	25.270	25.174	1,584,800
2023-09-21	24.610	24.800	24.340	24.540	24.447	1,136,800
2023-09-20	24.580	25.090	24.570	24.620	24.526	1,526,300
2023-09-19	25.220	25.220	24.450	24.580	24.487	1,703,000
2023-09-18	26.010	26.070	25.170	25.230	25.134	2,597,600
2023-09-15	26.220	26.330	25.800	26.060	25.961	1,549,700
2023-09-14	26.360	26.400	25.750	26.140	26.041	1,994,500
2023-09-13	26.700	26.980	26.130	26.450	26.349	2,201,573
2023-09-12	27.350	27.350	26.800	26.850	26.748	2,417,330
2023-09-11	28.010	28.210	26.950	27.320	27.216	3,787,643
2023-09-08	26.740	28.300	26.630	27.530	27.425	4,608,638
2023-09-07	26.900	26.950	26.230	26.430	26.330	2,376,700
2023-09-06	25.880	27.170	25.700	27.000	26.897	4,104,077
2023-09-05	26.000	26.680	25.820	26.190	26.090	2,825,430
2023-09-04	25.370	25.830	25.170	25.810	25.712	1,979,290
2023-09-01	25.470	25.640	24.670	25.180	25.084	1,255,000
2023-08-31	25.880	25.930	25.440	25.460	25.363	2,040,400
2023-08-30	25.100	26.090	25.000	25.970	25.871	2,742,760
2023-08-29	24.000	25.320	24.000	25.130	25.034	2,490,350
2023-08-28	25.460	25.660	24.050	24.060	23.969	2,394,600
2023-08-25	25.100	25.100	24.390	24.450	24.357	1,591,200
2023-08-24	25.270	25.650	24.960	25.100	25.005	1,300,400
2023-08-23	25.600	25.770	25.200	25.200	25.104	1,116,200
2023-08-22	25.720	25.980	25.000	25.810	25.712	2,131,970
2023-08-21	25.710	26.090	25.400	25.550	25.453	926,600
2023-08-18	26.500	26.620	25.690	25.710	25.612	1,445,228
2023-08-17	25.500	26.550	25.310	26.420	26.320	1,846,410
2023-08-16	26.300	26.300	25.590	25.590	25.493	1,423,350
2023-08-15	26.900	27.090	26.180	26.220	26.120	1,291,500
2023-08-14	26.250	27.070	26.200	27.060	26.897	1,207,734
2023-08-11	27.090	27.220	26.400	26.410	26.251	1,613,894
2023-08-10	27.360	27.430	26.950	27.000	26.838	1,209,250
2023-08-09	27.010	27.720	26.920	27.270	27.106	1,216,300
2023-08-08	28.290	28.290	27.510	27.540	27.374	2,433,240
2023-08-07	27.990	28.560	27.730	28.300	28.130	2,493,710
2023-08-04	27.730	28.280	27.700	27.970	27.802	1,820,500
2023-08-03	27.430	27.850	27.350	27.760	27.593	1,411,780
2023-08-02	27.540	28.260	27.000	27.760	27.593	2,776,054

← NewerPage 13 of 21 · 1,219 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.