Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.060	29.880	28.680	29.490	29.313	4,167,540
2022-11-03	30.200	30.800	28.990	29.300	29.124	5,853,994
2022-11-02	31.010	31.200	29.990	30.970	30.784	6,695,260
2022-11-01	30.480	31.320	29.220	31.300	31.112	8,134,922
2022-10-31	30.000	31.880	30.000	31.260	31.072	11,787,342
2022-10-28	28.310	30.200	27.680	29.990	29.810	9,705,500
2022-10-27	29.900	30.450	28.910	29.410	29.233	11,362,090
2022-10-26	26.680	29.280	26.330	29.280	29.104	6,921,770
2022-10-25	28.500	28.680	26.150	26.620	26.460	9,021,000
2022-10-24	29.870	30.540	28.410	28.680	28.508	10,450,831
2022-10-21	27.250	30.420	27.030	29.800	29.621	13,762,443
2022-10-20	27.620	28.850	27.500	27.650	27.484	7,423,820
2022-10-19	28.010	29.100	27.590	27.760	27.593	8,405,681
2022-10-18	30.000	32.600	28.500	28.640	28.468	14,844,838
2022-10-17	27.000	29.720	26.600	29.720	29.541	10,149,128
2022-10-14	26.830	27.270	26.260	27.020	26.858	9,973,870
2022-10-13	25.820	28.660	25.600	27.880	27.712	13,818,298
2022-10-12	24.120	26.480	24.120	26.050	25.893	7,490,520
2022-10-11	23.500	25.350	23.400	24.800	24.651	5,794,020
2022-10-10	23.210	24.090	22.220	23.740	23.597	4,148,553
2022-09-30	24.000	24.500	23.060	23.490	23.349	4,729,078
2022-09-29	23.820	25.050	23.000	24.590	24.442	6,398,982
2022-09-28	25.250	26.350	23.820	23.910	23.766	7,390,221
2022-09-27	27.000	27.270	25.170	26.230	26.072	7,933,993
2022-09-26	26.910	27.380	25.790	27.280	27.116	7,050,369
2022-09-23	27.190	28.270	26.310	27.000	26.838	11,537,863
2022-09-22	25.100	28.420	24.820	28.420	28.249	14,069,023
2022-09-21	27.270	27.680	25.840	25.840	25.685	11,415,375
2022-09-20	26.390	28.710	24.990	28.710	28.537	12,167,699
2022-09-19	24.000	26.100	24.000	26.100	25.943	7,352,345
2022-09-16	21.570	23.730	21.420	23.730	23.587	5,412,402
2022-09-15	22.110	22.350	21.220	21.570	21.440	885,100
2022-09-14	21.810	22.140	21.700	22.060	21.927	690,800
2022-09-13	22.070	22.570	22.040	22.260	22.126	659,390
2022-09-09	22.180	22.220	21.840	22.040	21.908	754,160
2022-09-08	22.650	22.800	22.160	22.200	22.067	1,057,987
2022-09-07	22.570	22.930	22.400	22.590	22.454	1,301,930
2022-09-06	23.000	23.130	22.450	22.590	22.454	1,571,030
2022-09-05	23.800	23.800	22.610	22.910	22.772	3,084,321
2022-09-02	21.380	23.400	21.300	23.400	23.259	2,069,567
2022-09-01	21.580	21.680	21.200	21.270	21.142	635,540
2022-08-31	22.150	22.150	21.450	21.600	21.470	558,030
2022-08-30	22.100	22.390	21.920	22.040	21.908	489,530
2022-08-29	21.950	22.250	21.430	22.230	22.096	606,950
2022-08-26	22.130	22.360	22.020	22.130	21.997	590,030
2022-08-25	22.440	22.600	21.910	22.120	21.987	748,590
2022-08-24	23.250	23.330	22.380	22.440	22.305	908,950
2022-08-23	23.420	23.670	23.000	23.180	23.041	641,957
2022-08-22	23.150	23.600	22.710	23.320	23.180	694,560
2022-08-19	23.870	24.800	23.220	23.230	23.090	1,343,230
2022-08-18	23.530	23.900	23.360	23.870	23.727	829,643
2022-08-17	23.770	24.000	23.410	23.560	23.418	674,050
2022-08-16	23.970	24.240	23.700	23.770	23.627	876,430
2022-08-15	23.800	23.970	23.500	23.960	23.816	811,053
2022-08-12	24.070	24.240	23.720	23.740	23.597	924,300
2022-08-11	24.000	24.260	23.880	24.110	23.965	806,690
2022-08-10	23.630	24.100	23.510	24.000	23.856	899,000
2022-08-09	23.790	24.500	23.400	23.770	23.627	884,800
2022-08-08	23.370	23.790	22.900	23.780	23.637	1,151,238
2022-08-05	22.600	23.350	22.560	23.320	23.180	1,091,150

← NewerPage 17 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.