Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.870	28.930	28.710	28.930	28.891	4,173,430
2025-07-23	29.140	29.140	28.610	28.760	28.721	5,245,700
2025-07-22	29.210	29.650	28.750	29.130	29.091	8,754,450
2025-07-21	29.400	29.660	29.180	29.450	29.411	6,896,010
2025-07-18	29.940	29.940	29.190	29.550	29.510	9,481,890
2025-07-17	28.420	30.320	28.250	29.760	29.720	15,900,454
2025-07-16	28.160	29.130	28.160	28.480	28.442	5,798,744
2025-07-15	28.620	28.620	27.840	28.290	28.252	5,336,720
2025-07-14	29.010	29.190	28.470	28.600	28.562	5,866,900
2025-07-11	28.180	29.120	27.880	28.900	28.861	9,312,700
2025-07-10	28.070	28.190	27.880	28.040	28.002	4,681,750
2025-07-09	28.160	28.530	28.000	28.060	28.022	9,815,100
2025-07-08	28.670	29.080	28.620	28.990	28.951	4,947,990
2025-07-07	28.650	28.950	28.550	28.730	28.691	4,911,000
2025-07-04	29.510	29.700	28.810	28.870	28.831	7,460,524
2025-07-03	29.160	29.710	28.880	29.360	29.321	7,049,600
2025-07-02	29.710	29.890	28.920	29.160	29.121	11,138,668
2025-07-01	30.900	30.900	29.700	29.890	29.850	16,025,081
2025-06-30	30.320	31.940	29.980	31.300	31.258	25,043,297
2025-06-27	29.510	30.640	28.700	29.790	29.750	25,647,835
2025-06-26	28.560	28.850	28.350	28.750	28.681	9,017,078
2025-06-25	28.220	28.710	28.110	28.640	28.572	9,108,780
2025-06-24	27.460	28.580	27.450	28.370	28.302	9,971,600
2025-06-23	26.610	27.600	26.610	27.450	27.385	5,576,130
2025-06-20	27.100	27.220	26.660	26.840	26.776	5,031,100
2025-06-19	27.800	28.080	27.150	27.160	27.095	6,469,500
2025-06-18	27.910	28.370	27.530	27.840	27.774	10,647,638
2025-06-17	28.470	29.270	28.260	28.380	28.312	17,844,802
2025-06-16	27.180	27.780	27.160	27.730	27.664	5,003,000
2025-06-13	28.000	28.100	27.300	27.330	27.265	8,371,000
2025-06-12	28.090	28.600	27.960	28.220	28.153	5,466,880
2025-06-11	27.980	28.380	27.950	28.190	28.123	6,292,550
2025-06-10	28.950	29.150	27.630	28.120	28.053	12,034,302
2025-06-09	28.580	29.020	28.450	29.020	28.951	8,358,860
2025-06-06	28.470	29.080	28.390	28.660	28.592	11,370,880
2025-06-05	28.600	28.660	28.200	28.460	28.392	9,069,679
2025-06-04	28.320	28.750	28.180	28.570	28.502	8,499,400
2025-06-03	28.150	28.460	28.150	28.290	28.223	7,528,670
2025-05-30	28.630	29.060	27.890	27.970	27.903	11,774,686
2025-05-29	28.500	29.100	28.490	28.810	28.741	11,184,768
2025-05-28	29.730	29.800	28.720	28.850	28.781	12,880,211
2025-05-27	29.310	29.900	29.300	29.580	29.510	14,348,133
2025-05-26	30.280	30.880	29.800	30.000	29.929	19,290,203
2025-05-23	30.400	30.500	29.500	29.500	29.430	28,093,234
2025-05-22	32.000	33.500	31.080	31.580	31.505	27,769,864
2025-05-21	35.010	36.250	32.670	33.020	32.941	38,883,303
2025-05-20	37.450	40.760	35.030	35.100	35.016	57,997,727
2025-05-19	33.050	37.050	32.600	37.050	36.962	38,421,256
2025-05-16	32.500	33.680	31.700	33.680	33.600	34,881,666
2025-05-15	32.600	33.200	29.820	30.620	30.547	30,783,006
2025-05-14	29.650	32.600	29.140	32.600	32.522	31,264,982
2025-05-13	30.900	30.990	29.430	29.640	29.569	22,483,335
2025-05-12	31.000	31.790	30.280	31.000	30.926	28,617,399
2025-05-09	30.790	33.880	29.780	31.280	31.205	47,000,369
2025-05-08	28.300	30.800	28.030	30.800	30.727	37,998,883
2025-05-07	27.800	28.100	27.350	28.000	27.933	9,366,580
2025-05-06	26.600	28.240	26.170	27.990	27.923	11,843,465
2025-04-30	26.000	27.220	26.000	26.540	26.477	6,365,406
2025-04-29	24.990	26.560	24.880	25.920	25.858	7,473,061
2025-04-28	24.380	25.550	24.290	25.130	25.070	4,612,724

← NewerPage 6 of 21 · 1,218 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.