Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.870	33.330	31.730	32.470	32.275	8,980,963
2023-05-04	31.470	32.600	31.160	31.950	31.758	7,550,588
2023-04-28	32.470	33.560	32.020	32.730	32.533	8,819,599
2023-04-27	31.790	33.460	30.500	32.840	32.643	13,840,138
2023-04-26	28.270	31.100	28.020	31.100	30.913	2,697,690
2023-04-25	29.100	29.180	27.610	28.270	28.100	3,117,990
2023-04-24	29.560	30.110	28.850	29.240	29.064	3,211,180
2023-04-21	31.280	31.940	29.550	29.560	29.382	4,759,316
2023-04-20	30.710	31.300	30.680	31.170	30.983	3,477,750
2023-04-19	29.960	31.700	29.770	30.960	30.774	5,763,470
2023-04-18	30.300	30.440	29.620	29.990	29.810	3,231,658
2023-04-17	31.690	31.820	30.300	30.430	30.247	4,510,450
2023-04-14	32.150	32.480	30.710	31.500	31.311	4,381,400
2023-04-13	31.870	32.980	31.190	32.120	31.927	6,878,398
2023-04-12	32.060	32.070	30.410	31.860	31.668	7,075,253
2023-04-11	31.950	32.320	31.350	31.970	31.778	3,543,113
2023-04-10	33.110	33.350	31.620	31.720	31.529	4,877,291
2023-04-07	32.700	33.110	32.410	32.820	32.623	4,253,658
2023-04-06	32.760	33.290	32.200	32.760	32.563	7,849,972
2023-04-04	31.710	33.860	31.340	33.450	33.249	11,620,230
2023-04-03	31.440	31.820	30.710	31.690	31.499	4,543,120
2023-03-31	30.970	31.520	30.820	31.430	31.241	2,559,900
2023-03-30	31.260	31.330	30.690	31.090	30.903	2,114,560
2023-03-29	31.430	31.660	30.920	31.250	31.062	3,587,106
2023-03-28	31.990	32.050	31.100	31.230	31.042	4,104,283
2023-03-27	31.490	32.360	31.260	31.830	31.639	5,731,083
2023-03-24	31.200	31.500	30.550	31.220	31.032	3,441,762
2023-03-23	30.400	31.280	30.340	31.070	30.883	3,505,328
2023-03-22	29.920	30.600	29.380	30.500	30.317	3,475,992
2023-03-21	28.940	29.850	28.880	29.750	29.571	3,456,022
2023-03-20	29.600	29.600	28.600	28.940	28.766	5,405,108
2023-03-17	29.840	30.580	29.840	30.080	29.899	3,800,860
2023-03-16	30.550	30.550	29.400	29.560	29.382	4,351,110
2023-03-15	31.150	31.480	30.840	30.930	30.744	4,838,883
2023-03-14	31.200	31.790	30.260	31.510	31.321	8,996,360
2023-03-13	29.620	30.450	29.280	30.430	30.247	4,101,628
2023-03-10	29.900	30.250	29.630	29.890	29.710	2,390,928
2023-03-09	30.580	30.580	29.660	30.000	29.820	2,823,600
2023-03-08	29.690	30.480	29.650	30.300	30.118	3,541,660
2023-03-07	31.370	31.800	29.820	29.830	29.651	5,234,232
2023-03-06	31.180	31.710	31.000	31.180	30.993	4,888,570
2023-03-03	30.990	31.280	30.320	31.200	31.012	5,350,196
2023-03-02	31.530	31.550	30.750	30.780	30.595	6,156,070
2023-03-01	30.900	31.820	30.880	31.700	31.509	7,393,208
2023-02-28	31.500	31.990	30.660	31.190	31.003	6,974,150
2023-02-27	32.510	32.510	30.880	31.380	31.191	10,969,015
2023-02-24	31.440	34.080	31.440	33.030	32.831	16,031,448
2023-02-23	35.650	35.770	31.700	32.120	31.927	18,497,109
2023-02-22	29.630	32.520	29.140	32.520	32.325	5,777,091
2023-02-21	29.690	30.320	29.330	29.560	29.382	2,520,200
2023-02-20	29.130	29.900	28.830	29.820	29.641	3,142,826
2023-02-17	29.740	29.860	28.900	28.900	28.726	2,809,709
2023-02-16	30.500	30.700	29.390	29.550	29.372	4,883,376
2023-02-15	30.020	30.920	29.790	30.900	30.714	5,929,590
2023-02-14	31.450	31.470	29.860	30.120	29.939	5,546,856
2023-02-13	29.720	30.700	29.720	30.430	30.247	4,334,950
2023-02-10	29.560	30.300	29.500	29.680	29.502	3,133,660
2023-02-09	29.310	29.910	29.010	29.720	29.541	3,279,528
2023-02-08	30.120	30.120	29.330	29.400	29.223	4,288,160
2023-02-07	30.700	30.960	29.800	30.090	29.909	6,388,836

← NewerPage 15 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.