Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.180	33.810	33.060	33.430	33.017	434,230
2022-02-08	32.680	33.360	32.260	33.250	32.839	664,506
2022-02-07	32.470	32.970	30.990	32.610	32.207	1,217,256
2022-01-28	34.000	34.000	32.030	32.300	31.901	988,830
2022-01-27	33.530	34.600	32.920	33.500	33.086	802,630
2022-01-26	33.930	34.930	32.730	33.530	33.116	946,830
2022-01-25	34.540	35.300	33.830	33.830	33.412	794,000
2022-01-24	34.250	35.290	34.110	34.960	34.528	743,567
2022-01-21	34.010	34.640	33.830	34.490	34.064	866,980
2022-01-20	35.650	35.750	34.250	34.250	33.827	1,395,300
2022-01-19	36.470	36.480	35.310	35.580	35.141	1,159,300
2022-01-18	35.370	37.620	34.750	36.480	36.030	3,095,774
2022-01-17	33.900	35.870	33.900	34.860	34.430	1,843,240
2022-01-14	34.740	34.760	33.790	33.860	33.442	1,000,030
2022-01-13	34.980	35.400	34.570	34.760	34.331	803,410
2022-01-12	34.060	34.980	34.060	34.980	34.548	869,728
2022-01-11	34.500	34.690	34.150	34.250	33.827	544,127
2022-01-10	33.950	34.450	33.410	34.200	33.778	829,707
2022-01-07	34.290	34.600	33.820	33.950	33.531	815,715
2022-01-06	33.700	34.280	33.700	34.100	33.679	675,654
2022-01-05	33.920	34.290	33.400	34.040	33.620	738,456
2022-01-04	33.270	34.130	33.200	34.070	33.649	972,638
2021-12-31	33.800	33.890	33.180	33.260	32.849	898,400
2021-12-30	33.490	34.130	33.220	33.590	33.175	818,242
2021-12-29	32.950	33.870	32.520	33.470	33.057	1,147,203
2021-12-28	32.340	33.160	32.340	32.950	32.543	539,006
2021-12-27	32.210	32.680	32.000	32.330	31.931	480,102
2021-12-24	32.900	33.130	32.210	32.380	31.980	607,680
2021-12-23	32.990	33.020	32.780	32.800	32.395	889,526
2021-12-22	32.550	33.430	32.500	32.800	32.395	767,706
2021-12-21	32.230	32.850	32.000	32.780	32.375	848,636
2021-12-20	33.550	33.560	32.060	32.070	31.674	1,678,000
2021-12-17	34.980	35.000	33.400	33.550	33.136	1,580,700
2021-12-16	35.450	35.500	34.680	34.910	34.479	945,300
2021-12-15	36.700	36.700	35.310	35.400	34.963	1,020,400
2021-12-14	35.590	36.500	35.550	36.280	35.832	1,259,551
2021-12-13	35.450	35.500	34.500	35.500	35.062	1,291,462
2021-12-10	35.380	35.640	34.880	35.510	35.072	983,910
2021-12-09	35.760	35.940	35.200	35.290	34.854	1,245,260
2021-12-08	35.520	36.850	35.520	35.780	35.338	1,402,789
2021-12-07	36.440	36.800	35.180	35.580	35.141	1,170,799
2021-12-06	37.420	37.440	36.500	36.580	36.128	879,350
2021-12-03	37.200	37.560	36.450	37.420	36.958	1,046,766
2021-12-02	38.340	38.550	37.190	37.200	36.741	1,043,400
2021-12-01	38.450	38.790	38.110	38.350	37.876	735,930
2021-11-30	38.630	40.000	38.350	38.550	38.074	958,500
2021-11-29	38.660	39.100	38.160	38.640	38.163	710,700
2021-11-26	39.800	39.880	38.730	39.100	38.617	910,230
2021-11-25	40.250	40.590	39.560	39.610	39.121	883,640
2021-11-24	41.000	41.390	40.090	40.230	39.733	1,336,600
2021-11-23	39.130	42.260	39.000	41.040	40.533	2,911,805
2021-11-22	38.900	39.500	38.900	39.330	38.844	985,350
2021-11-19	39.270	39.800	37.830	38.670	38.192	1,224,630
2021-11-18	38.720	39.980	38.420	39.180	38.696	1,041,150
2021-11-17	38.660	39.150	38.180	38.730	38.252	958,363
2021-11-16	39.250	39.600	38.000	38.640	38.163	880,053
2021-11-15	39.270	39.990	38.700	39.250	38.765	916,846
2021-11-12	38.850	39.590	37.800	39.400	38.913	1,507,566
2021-11-11	37.740	40.180	37.510	38.850	38.370	1,448,156
2021-11-10	37.540	37.910	37.000	37.740	37.274	609,200

← NewerPage 20 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.