Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.200	28.450	27.480	27.900	27.732	3,844,543
2023-07-31	27.920	28.260	26.880	27.430	27.265	2,464,300
2023-07-28	27.440	27.950	27.270	27.840	27.673	1,032,300
2023-07-27	27.930	28.100	27.520	27.590	27.424	1,164,000
2023-07-26	28.570	28.610	27.890	27.900	27.732	1,102,930
2023-07-25	28.350	28.680	28.270	28.640	28.468	1,270,480
2023-07-24	27.880	28.660	27.700	28.260	28.090	1,487,950
2023-07-21	28.420	28.610	27.980	28.030	27.862	1,196,500
2023-07-20	29.150	29.150	28.430	28.430	28.259	1,352,600
2023-07-19	29.210	29.350	28.920	28.940	28.766	1,235,862
2023-07-18	29.870	29.930	29.100	29.130	28.955	1,544,040
2023-07-17	29.900	30.180	29.530	29.720	29.541	1,378,400
2023-07-14	29.770	30.370	29.610	29.950	29.770	1,749,372
2023-07-13	29.740	30.030	29.510	29.760	29.581	1,615,000
2023-07-12	30.290	30.290	29.000	29.700	29.521	3,738,160
2023-07-11	31.100	31.350	30.810	31.200	31.012	1,714,144
2023-07-10	31.790	31.850	30.910	31.040	30.853	2,254,000
2023-07-07	32.400	32.520	31.420	31.840	31.649	2,093,900
2023-07-06	32.850	33.140	32.300	32.410	32.215	2,271,400
2023-07-05	33.150	34.180	32.810	32.810	32.613	3,818,760
2023-07-04	33.260	34.300	32.610	33.480	33.279	5,506,770
2023-07-03	35.000	35.000	32.440	33.650	33.448	5,518,330
2023-06-30	33.770	34.460	33.500	34.100	33.895	3,289,070
2023-06-29	32.670	34.100	32.340	33.790	33.587	3,575,788
2023-06-28	32.800	32.980	31.200	32.660	32.464	3,994,224
2023-06-27	32.020	32.960	31.900	32.930	32.732	2,879,317
2023-06-26	33.290	33.530	31.820	31.970	31.778	3,637,117
2023-06-21	34.400	34.600	33.420	33.440	33.239	3,765,728
2023-06-20	34.370	34.690	34.020	34.400	34.193	3,907,900
2023-06-19	33.400	35.090	33.330	34.470	34.263	5,807,002
2023-06-16	33.200	33.890	32.590	33.710	33.507	4,716,888
2023-06-15	32.810	33.370	32.750	33.270	33.070	4,093,150
2023-06-14	32.430	33.330	32.430	33.020	32.822	4,582,700
2023-06-13	32.130	32.920	31.830	32.720	32.523	3,224,000
2023-06-12	31.890	33.170	31.360	32.380	32.185	5,124,300
2023-06-09	31.210	32.180	30.980	31.570	31.380	4,084,013
2023-06-08	31.790	31.950	30.440	31.310	31.122	4,503,600
2023-06-07	31.620	32.350	31.310	31.790	31.599	3,645,398
2023-06-06	32.380	32.770	31.700	31.880	31.688	6,135,140
2023-06-05	32.880	33.370	32.520	32.930	32.732	4,846,860
2023-06-02	33.690	33.860	32.810	32.870	32.672	10,300,325
2023-06-01	33.410	34.920	32.810	34.200	33.994	11,564,551
2023-05-31	33.080	36.500	33.080	34.000	33.796	16,168,073
2023-05-30	34.790	34.800	32.270	33.550	33.348	15,765,411
2023-05-29	31.450	31.870	30.980	31.640	31.450	4,886,160
2023-05-26	30.670	32.020	30.670	31.430	31.241	6,033,890
2023-05-25	30.220	31.100	29.900	30.960	30.774	4,578,990
2023-05-24	30.080	31.990	29.600	30.760	30.575	8,254,200
2023-05-23	30.500	30.650	29.610	29.710	29.531	2,679,800
2023-05-22	30.060	31.180	29.110	30.140	29.959	5,205,248
2023-05-19	29.870	31.220	29.400	30.370	30.187	5,855,868
2023-05-18	29.540	29.920	29.120	29.540	29.362	4,577,668
2023-05-17	29.460	30.170	28.710	29.450	29.273	7,878,490
2023-05-16	32.730	32.730	30.400	30.400	30.217	11,158,518
2023-05-15	34.690	37.070	32.050	33.780	33.577	18,432,195
2023-05-12	34.300	34.310	32.420	33.700	33.497	9,281,200
2023-05-11	36.000	36.500	33.900	35.100	34.889	10,096,743
2023-05-10	35.880	36.870	34.400	35.190	34.978	18,219,355
2023-05-09	33.500	37.070	33.500	36.960	36.738	24,066,553
2023-05-08	32.060	34.750	31.650	33.700	33.497	12,235,458

← NewerPage 14 of 21 · 1,212 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.