Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.250	29.720	29.000	29.290	29.251	4,023,540
2025-10-24	29.300	29.900	28.940	29.120	29.081	5,107,129
2025-10-23	28.180	29.300	27.900	29.010	28.971	4,303,120
2025-10-22	28.510	28.600	28.150	28.230	28.192	2,253,824
2025-10-21	28.500	28.660	28.200	28.590	28.552	2,424,630
2025-10-20	28.000	28.590	27.870	28.330	28.292	3,168,660
2025-10-17	28.880	28.880	27.590	27.680	27.643	4,993,920
2025-10-16	28.700	29.350	28.600	28.950	28.911	4,036,355
2025-10-15	28.780	29.100	28.430	28.900	28.861	2,939,940
2025-10-14	29.170	29.480	28.610	28.710	28.672	4,291,910
2025-10-13	28.010	29.250	27.910	29.160	29.121	4,910,980
2025-10-10	29.960	30.070	29.380	29.400	29.361	4,912,302
2025-10-09	30.250	30.260	29.770	30.040	30.000	6,682,054
2025-09-30	30.280	30.650	30.240	30.410	30.369	5,772,200
2025-09-29	29.750	30.770	29.610	30.280	30.239	7,574,157
2025-09-26	30.590	30.620	29.720	29.740	29.700	11,058,074
2025-09-25	30.900	31.780	30.700	31.480	31.438	12,484,539
2025-09-24	29.750	32.320	29.380	31.150	31.108	14,464,180
2025-09-23	29.760	29.950	28.880	29.530	29.490	6,786,357
2025-09-22	30.710	31.000	29.720	29.950	29.910	9,100,613
2025-09-19	29.770	29.950	29.050	29.230	29.191	5,528,879
2025-09-18	29.760	30.180	29.260	29.690	29.650	6,811,590
2025-09-17	29.660	30.000	29.450	29.760	29.720	3,982,350
2025-09-16	29.080	29.670	29.020	29.620	29.580	4,325,656
2025-09-15	29.520	29.720	29.090	29.190	29.151	3,508,436
2025-09-12	29.500	29.780	29.350	29.430	29.391	4,230,700
2025-09-11	29.140	29.550	28.680	29.530	29.490	5,037,020
2025-09-10	29.000	29.330	28.880	29.040	29.001	2,772,500
2025-09-09	29.350	29.400	28.760	29.000	28.961	3,768,100
2025-09-08	29.240	29.500	29.030	29.480	29.440	3,822,700
2025-09-05	28.780	29.220	28.500	29.220	29.181	4,443,900
2025-09-04	28.930	29.130	28.150	28.560	28.522	5,117,200
2025-09-03	29.620	29.800	28.710	28.780	28.741	5,490,192
2025-09-02	30.520	30.610	29.440	29.680	29.640	7,389,209
2025-09-01	30.490	30.960	30.400	30.640	30.599	5,530,540
2025-08-29	31.070	31.100	30.220	30.580	30.539	5,945,360
2025-08-28	30.800	31.090	30.000	31.070	31.028	9,435,800
2025-08-27	31.310	31.840	30.500	30.520	30.479	10,205,550
2025-08-26	31.600	32.100	31.300	31.420	31.378	10,330,510
2025-08-25	33.000	33.010	31.630	31.800	31.757	14,239,067
2025-08-22	32.180	32.920	32.100	32.470	32.426	13,457,600
2025-08-21	32.030	35.250	31.800	32.930	32.886	21,350,200
2025-08-20	31.700	32.320	31.320	32.050	32.007	14,283,259
2025-08-19	31.300	34.380	30.970	32.480	32.436	21,479,930
2025-08-18	31.750	32.380	31.420	31.590	31.548	21,735,690
2025-08-15	30.310	31.200	30.100	31.000	30.958	18,522,869
2025-08-14	29.550	30.600	29.390	30.070	30.030	15,308,930
2025-08-13	29.540	29.760	29.350	29.540	29.500	6,236,725
2025-08-12	29.270	29.960	29.100	29.750	29.710	8,060,900
2025-08-11	28.910	29.330	28.840	29.270	29.231	5,548,030
2025-08-08	29.980	30.190	29.010	29.040	29.001	9,037,000
2025-08-07	29.520	29.940	29.450	29.620	29.580	6,695,330
2025-08-06	29.120	29.670	29.020	29.560	29.520	7,722,159
2025-08-05	29.150	29.270	28.870	29.140	29.101	5,140,280
2025-08-04	28.550	29.150	28.500	29.140	29.101	4,709,330
2025-08-01	28.480	28.820	28.480	28.770	28.731	3,313,830
2025-07-31	28.660	28.890	28.560	28.590	28.552	3,570,550
2025-07-30	29.020	29.120	28.500	28.700	28.662	4,086,300
2025-07-29	29.440	29.450	28.870	29.120	29.081	5,495,760
2025-07-28	28.990	29.700	28.900	29.460	29.421	7,688,660

← NewerPage 5 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.