Beijing Oriental Jicheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.200 | 37.700 | 36.880 | 37.560 | 37.096 | 541,630 |
| 2021-11-08 | 37.800 | 37.980 | 36.480 | 36.920 | 36.464 | 730,800 |
| 2021-11-05 | 37.500 | 38.490 | 37.180 | 37.800 | 37.333 | 737,151 |
| 2021-11-04 | 37.500 | 37.750 | 37.100 | 37.600 | 37.136 | 427,830 |
| 2021-11-03 | 36.910 | 37.700 | 36.700 | 37.350 | 36.889 | 486,730 |
| 2021-11-02 | 37.900 | 38.400 | 36.540 | 37.060 | 36.602 | 634,520 |
| 2021-11-01 | 36.890 | 38.750 | 36.880 | 37.630 | 37.165 | 769,298 |
| 2021-10-29 | 36.800 | 37.300 | 36.500 | 36.960 | 36.504 | 555,262 |
| 2021-10-28 | 37.600 | 38.240 | 36.770 | 36.800 | 36.346 | 715,807 |
| 2021-10-27 | 38.050 | 38.280 | 37.300 | 38.100 | 37.630 | 682,956 |
| 2021-10-26 | 38.170 | 38.950 | 38.100 | 38.650 | 38.173 | 641,100 |
| 2021-10-25 | 39.360 | 39.360 | 38.060 | 38.760 | 38.281 | 556,200 |
| 2021-10-22 | 38.950 | 39.800 | 38.760 | 38.900 | 38.420 | 566,220 |
| 2021-10-21 | 40.710 | 40.710 | 39.200 | 39.600 | 39.111 | 657,570 |
| 2021-10-20 | 40.720 | 42.480 | 40.000 | 40.440 | 39.941 | 1,396,120 |
| 2021-10-19 | 40.260 | 40.980 | 39.630 | 40.770 | 40.267 | 1,262,820 |
| 2021-10-18 | 37.750 | 40.640 | 37.300 | 40.210 | 39.713 | 2,032,410 |
| 2021-10-15 | 37.120 | 38.180 | 36.520 | 37.720 | 37.254 | 679,000 |
| 2021-10-14 | 37.800 | 38.000 | 36.990 | 37.300 | 36.839 | 789,120 |
← NewerPage 21 of 21 · 1,219 trading days
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.