Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.330	21.960	21.100	21.160	20.899	1,488,762
2022-05-10	21.000	21.980	20.400	21.400	21.136	2,301,816
2022-05-09	21.900	21.900	20.490	20.990	20.731	2,674,734
2022-05-06	20.390	23.170	20.190	21.500	21.235	2,944,431
2022-05-05	20.440	21.280	20.140	21.060	20.800	1,103,540
2022-04-29	19.990	21.050	19.920	20.800	20.543	1,884,927
2022-04-28	20.590	20.980	19.370	19.700	19.457	1,531,550
2022-04-27	20.600	21.490	19.590	20.540	20.286	2,995,006
2022-04-26	22.140	23.170	21.530	21.630	21.363	1,456,090
2022-04-25	24.140	24.140	22.120	22.140	21.867	784,786
2022-04-22	25.900	25.900	23.780	24.300	24.000	802,562
2022-04-21	25.600	25.820	24.900	24.900	24.593	460,800
2022-04-20	25.720	26.480	25.520	25.860	25.541	436,200
2022-04-19	25.720	26.370	25.400	25.950	25.630	407,550
2022-04-18	25.130	25.990	24.840	25.800	25.481	612,456
2022-04-15	25.910	25.990	25.010	25.130	24.820	728,600
2022-04-14	26.270	26.400	25.410	26.020	25.699	665,300
2022-04-13	26.920	26.920	25.790	25.860	25.541	551,580
2022-04-12	27.220	27.650	26.110	27.000	26.667	1,067,486
2022-04-11	27.530	28.110	27.050	27.220	26.884	746,810
2022-04-08	27.460	27.960	27.020	27.800	27.457	823,500
2022-04-07	28.480	28.530	27.400	27.500	27.160	1,035,200
2022-04-06	29.150	29.890	27.820	28.820	28.464	1,479,200
2022-04-01	29.790	29.880	29.030	29.140	28.780	1,018,280
2022-03-31	29.800	30.680	29.130	29.760	29.393	1,135,286
2022-03-30	30.400	30.800	30.000	30.080	29.709	1,233,786
2022-03-29	31.020	31.240	29.810	30.180	29.807	1,534,101
2022-03-28	31.810	31.870	30.250	31.020	30.637	945,436
2022-03-25	31.270	32.400	31.100	31.320	30.933	1,181,030
2022-03-24	32.600	32.600	30.880	31.070	30.686	1,287,050
2022-03-23	33.280	33.290	32.470	32.600	32.197	869,810
2022-03-22	32.800	33.490	32.230	33.280	32.869	1,954,711
2022-03-21	30.490	32.500	30.310	32.200	31.802	1,479,256
2022-03-18	30.690	30.900	30.300	30.420	30.044	678,000
2022-03-17	29.110	30.880	29.110	30.750	30.370	1,575,370
2022-03-16	29.980	30.000	27.000	28.980	28.622	1,430,356
2022-03-15	29.850	30.680	28.950	29.660	29.294	1,311,759
2022-03-14	30.250	30.600	29.700	29.990	29.620	1,051,000
2022-03-11	29.190	30.400	28.430	30.290	29.916	909,660
2022-03-10	29.180	29.920	29.180	29.490	29.126	718,526
2022-03-09	29.970	30.480	27.690	28.740	28.385	1,046,500
2022-03-08	31.200	31.510	29.800	29.970	29.600	806,500
2022-03-07	32.000	32.880	31.100	31.260	30.874	636,300
2022-03-04	32.300	32.880	32.020	32.290	31.891	398,200
2022-03-03	33.570	33.570	32.500	32.510	32.109	490,200
2022-03-02	33.540	33.880	32.580	32.930	32.523	514,900
2022-03-01	32.450	33.480	32.060	33.190	32.780	1,197,820
2022-02-28	33.790	33.790	31.660	32.380	31.980	1,307,650
2022-02-25	32.880	33.760	32.270	32.940	32.533	879,400
2022-02-24	33.250	33.500	31.750	32.280	31.881	1,191,730
2022-02-23	32.520	33.550	32.380	33.260	32.849	745,200
2022-02-22	33.100	33.130	32.180	32.240	31.842	594,600
2022-02-21	33.110	33.490	32.950	33.080	32.672	428,837
2022-02-18	33.600	33.600	32.920	33.100	32.691	351,200
2022-02-17	32.680	33.380	32.670	33.250	32.839	659,756
2022-02-16	33.350	33.350	32.730	33.000	32.593	508,100
2022-02-15	32.700	33.980	32.620	32.940	32.533	499,800
2022-02-14	32.180	32.990	31.950	32.930	32.523	441,000
2022-02-11	32.980	33.180	32.000	32.180	31.783	652,800
2022-02-10	33.330	33.390	32.850	32.980	32.573	383,200

← NewerPage 19 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.