Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.490	22.880	22.210	22.580	22.444	751,000
2022-08-03	22.080	23.070	22.080	22.350	22.216	1,358,270
2022-08-02	23.150	23.440	21.750	22.040	21.908	1,543,540
2022-08-01	23.630	23.800	23.200	23.440	23.299	807,924
2022-07-29	23.960	23.990	23.480	23.630	23.488	1,070,500
2022-07-28	24.080	24.330	23.830	23.850	23.707	1,339,300
2022-07-27	23.750	24.100	23.610	24.080	23.935	1,378,030
2022-07-26	23.610	23.960	23.350	23.840	23.697	1,336,740
2022-07-25	24.160	24.910	23.510	23.740	23.597	1,808,900
2022-07-22	24.140	24.380	23.680	24.140	23.995	2,217,406
2022-07-21	24.930	25.190	24.250	24.490	24.343	3,544,083
2022-07-20	27.000	27.150	24.360	24.440	24.293	5,757,418
2022-07-19	22.750	25.260	22.750	25.260	25.108	3,535,308
2022-07-18	22.620	22.960	22.310	22.960	22.822	591,206
2022-07-15	22.600	23.090	22.150	22.610	22.474	862,406
2022-07-14	22.980	23.080	22.700	22.820	22.683	763,418
2022-07-13	22.000	23.900	21.890	23.000	22.862	1,758,630
2022-07-12	22.800	22.860	22.130	22.150	22.017	655,056
2022-07-11	23.030	23.420	22.560	22.860	22.723	1,026,740
2022-07-08	23.390	23.660	23.220	23.230	23.090	645,474
2022-07-07	23.170	23.470	23.000	23.390	23.249	652,980
2022-07-06	23.260	23.500	23.010	23.160	23.021	713,590
2022-07-05	23.890	23.920	23.000	23.300	23.160	1,078,263
2022-07-04	23.660	24.050	23.550	23.770	23.627	788,250
2022-07-01	24.000	24.360	23.710	23.800	23.657	886,230
2022-06-30	23.750	24.400	23.560	24.160	24.015	1,191,370
2022-06-29	24.710	25.030	23.670	23.760	23.617	1,931,600
2022-06-28	24.240	24.970	24.010	24.710	24.561	2,069,320
2022-06-27	24.600	24.880	23.910	24.240	24.094	1,415,340
2022-06-24	24.160	24.600	23.890	24.360	24.214	2,002,220
2022-06-23	23.070	24.070	23.070	23.890	23.746	1,673,700
2022-06-22	23.540	23.740	23.070	23.070	22.931	1,129,700
2022-06-21	24.080	24.500	23.320	23.580	23.438	1,706,531
2022-06-20	23.550	24.120	23.400	24.070	23.925	2,010,850
2022-06-17	23.390	24.200	23.160	23.640	23.498	1,821,060
2022-06-16	23.190	24.130	23.110	23.530	23.239	1,891,170
2022-06-15	23.470	23.720	23.200	23.200	22.914	1,866,650
2022-06-14	23.820	24.210	22.830	23.460	23.170	2,341,056
2022-06-13	23.450	25.670	23.270	24.230	23.931	3,110,591
2022-06-10	23.170	24.170	22.980	23.680	23.388	2,808,641
2022-06-09	26.230	26.550	23.560	23.620	23.328	4,713,236
2022-06-08	25.110	27.190	25.010	25.850	25.531	6,281,607
2022-06-07	25.000	25.520	24.110	25.220	24.909	6,429,739
2022-06-06	28.360	28.360	25.880	25.930	25.610	8,826,229
2022-06-02	24.000	25.780	23.800	25.780	25.462	1,878,536
2022-06-01	21.310	23.440	21.100	23.440	23.151	1,970,960
2022-05-31	21.310	21.630	20.900	21.310	21.047	1,531,250
2022-05-30	20.220	21.740	20.020	21.490	21.225	1,912,600
2022-05-27	20.430	20.570	20.040	20.160	19.911	950,600
2022-05-26	20.610	20.640	20.000	20.430	20.178	1,010,640
2022-05-25	20.280	20.700	20.280	20.490	20.237	699,500
2022-05-24	21.750	21.790	20.220	20.270	20.020	1,758,900
2022-05-23	21.250	21.810	21.080	21.700	21.432	1,212,430
2022-05-20	20.980	21.180	20.690	21.080	20.820	961,860
2022-05-19	20.560	20.800	20.240	20.760	20.504	735,000
2022-05-18	20.720	21.110	20.600	20.810	20.553	1,082,000
2022-05-17	20.940	20.990	20.420	20.560	20.306	717,399
2022-05-16	20.960	21.430	20.630	20.870	20.612	974,300
2022-05-13	21.200	21.260	20.660	20.950	20.691	786,856
2022-05-12	21.130	21.390	20.870	21.010	20.751	893,886

← NewerPage 18 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.