Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.700	31.180	29.510	31.000	30.814	10,160,066
2023-02-03	29.200	30.190	29.200	30.000	29.820	9,776,358
2023-02-02	30.490	32.250	29.710	30.760	30.575	18,045,035
2023-02-01	26.630	29.320	26.350	29.320	29.144	5,148,665
2023-01-31	26.500	27.470	26.110	26.650	26.490	4,520,406
2023-01-30	26.190	26.500	25.760	26.490	26.331	3,556,218
2023-01-20	25.830	26.490	25.610	25.680	25.526	2,130,280
2023-01-19	25.020	26.080	24.880	25.830	25.675	2,702,963
2023-01-18	24.900	25.700	24.620	25.190	25.039	1,784,328
2023-01-17	25.110	25.360	24.800	24.920	24.770	952,000
2023-01-16	24.790	25.530	24.660	25.060	24.909	2,036,818
2023-01-13	24.950	24.950	24.380	24.600	24.452	969,950
2023-01-12	24.330	25.280	24.200	24.950	24.800	1,873,985
2023-01-11	25.480	25.480	24.270	24.320	24.174	2,671,200
2023-01-10	25.220	25.680	25.000	25.480	25.327	1,938,988
2023-01-09	25.300	25.800	25.020	25.220	25.068	1,146,950
2023-01-06	25.630	25.730	25.190	25.290	25.138	1,610,628
2023-01-05	26.210	26.210	25.000	25.620	25.466	2,466,502
2023-01-04	25.360	26.660	24.950	26.360	26.202	4,346,913
2023-01-03	24.170	25.410	23.880	25.290	25.138	3,706,347
2022-12-30	24.080	24.620	24.010	24.190	24.045	1,321,300
2022-12-29	24.480	24.940	24.030	24.100	23.955	1,580,208
2022-12-28	24.790	24.880	24.380	24.480	24.333	838,178
2022-12-27	24.450	24.950	23.850	24.900	24.750	1,881,205
2022-12-26	23.940	24.450	23.940	24.450	24.303	1,236,560
2022-12-23	23.900	24.480	23.490	23.940	23.796	1,573,435
2022-12-22	24.940	24.940	23.870	24.080	23.935	1,300,588
2022-12-21	24.460	25.220	24.230	24.570	24.422	1,580,900
2022-12-20	24.690	24.720	23.740	24.220	24.074	1,555,100
2022-12-19	24.850	25.260	24.270	24.450	24.303	1,347,533
2022-12-16	25.250	25.430	24.700	24.890	24.740	1,510,319
2022-12-15	25.200	25.830	25.040	25.350	25.198	1,556,946
2022-12-14	24.810	25.600	24.810	25.200	25.049	1,415,740
2022-12-13	25.660	26.340	24.800	25.130	24.979	2,098,391
2022-12-12	25.180	26.120	25.040	25.730	25.575	2,017,162
2022-12-09	25.570	25.970	25.200	25.260	25.108	1,691,637
2022-12-08	26.300	26.320	25.500	25.590	25.436	2,355,302
2022-12-07	26.790	27.000	26.300	26.390	26.231	2,219,924
2022-12-06	25.660	27.500	25.410	27.020	26.858	4,952,072
2022-12-05	25.400	25.960	25.080	25.850	25.695	2,410,611
2022-12-02	25.300	26.140	25.280	25.540	25.386	2,551,670
2022-12-01	24.930	25.900	24.930	25.560	25.406	3,167,253
2022-11-30	25.190	25.290	24.800	24.920	24.770	1,863,398
2022-11-29	24.500	25.690	24.420	25.250	25.098	2,900,590
2022-11-28	24.010	24.850	23.710	24.740	24.591	2,732,330
2022-11-25	26.610	26.870	24.410	24.730	24.581	6,286,358
2022-11-24	27.730	27.730	26.780	26.990	26.828	4,440,473
2022-11-23	27.240	29.170	26.880	27.970	27.802	6,494,085
2022-11-22	27.900	27.980	26.830	27.240	27.076	4,107,760
2022-11-21	28.120	28.410	27.280	27.990	27.822	5,585,224
2022-11-18	30.190	30.400	28.380	28.620	28.448	10,409,822
2022-11-17	27.130	29.710	26.600	29.710	29.531	8,645,253
2022-11-16	27.040	27.820	26.920	27.010	26.848	2,916,160
2022-11-15	27.400	27.970	27.300	27.490	27.325	3,987,278
2022-11-14	26.580	27.890	26.320	27.730	27.563	4,656,783
2022-11-11	27.900	28.100	26.660	26.670	26.510	4,809,934
2022-11-10	27.960	28.500	26.900	27.450	27.285	5,047,282
2022-11-09	29.310	29.730	28.300	28.300	28.130	4,593,979
2022-11-08	29.010	29.450	28.210	29.220	29.044	4,215,697
2022-11-07	29.400	30.500	29.010	29.460	29.283	4,288,270

← NewerPage 16 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.