Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	24.850	24.900	24.440	24.500	24.442	2,838,800
2025-01-21	25.170	25.400	24.750	24.940	24.881	4,791,700
2025-01-20	25.660	25.860	25.420	25.490	25.429	2,720,600
2025-01-17	25.680	25.790	25.300	25.550	25.489	2,739,430
2025-01-16	25.870	25.950	25.350	25.690	25.629	3,504,600
2025-01-15	26.010	26.350	25.680	25.770	25.709	4,304,950
2025-01-14	25.230	25.970	24.810	25.860	25.798	5,227,400
2025-01-13	24.390	24.900	23.910	24.790	24.731	3,290,500
2025-01-10	24.990	25.460	24.450	24.470	24.412	3,559,500
2025-01-09	24.940	25.300	24.860	25.070	25.010	3,232,280
2025-01-08	24.810	25.360	24.180	25.020	24.960	4,974,230
2025-01-07	24.400	24.970	24.130	24.950	24.891	4,329,300
2025-01-06	24.240	24.760	23.880	24.230	24.172	3,837,900
2025-01-03	26.320	26.360	24.500	24.540	24.482	6,556,400
2025-01-02	27.170	27.310	26.060	26.330	26.267	4,806,053
2024-12-31	28.400	28.540	27.160	27.180	27.115	4,963,450
2024-12-30	28.900	29.130	28.350	28.350	28.282	4,507,042
2024-12-27	29.500	29.660	28.930	28.940	28.871	5,122,930
2024-12-26	29.330	29.610	29.000	29.500	29.430	5,129,712
2024-12-25	29.210	29.630	28.000	29.320	29.250	7,460,960
2024-12-24	30.250	30.700	28.700	29.210	29.140	10,361,042
2024-12-23	32.000	32.070	30.080	30.250	30.178	8,198,850
2024-12-20	31.810	32.360	31.610	32.070	31.994	6,927,200
2024-12-19	31.980	33.200	31.560	32.240	32.163	8,984,968
2024-12-18	31.000	33.330	30.480	32.460	32.383	11,919,130
2024-12-17	32.960	33.280	30.900	31.120	31.046	10,090,050
2024-12-16	33.100	33.660	32.500	33.280	33.201	8,955,952
2024-12-13	33.820	34.120	33.000	33.390	33.310	12,358,780
2024-12-12	34.190	34.770	33.770	34.160	34.079	15,631,815
2024-12-11	34.140	35.870	33.100	34.120	34.039	20,947,368
2024-12-10	34.320	36.020	33.860	34.490	34.408	39,193,238
2024-12-09	32.750	34.710	32.560	34.710	34.627	27,118,265
2024-12-06	30.880	31.700	30.610	31.550	31.475	10,593,629
2024-12-05	30.100	30.950	30.070	30.780	30.707	6,446,565
2024-12-04	31.400	31.680	30.380	30.580	30.507	9,573,007
2024-12-03	31.600	32.240	31.300	31.680	31.605	9,842,338
2024-12-02	32.270	32.500	31.610	32.020	31.944	12,557,186
2024-11-29	32.360	33.330	31.200	32.280	32.203	20,706,009
2024-11-28	33.570	35.490	32.580	32.670	32.592	29,267,515
2024-11-27	31.030	34.980	29.510	33.900	33.819	29,566,139
2024-11-26	31.930	33.320	31.030	32.320	32.243	27,878,941
2024-11-25	30.050	32.730	28.660	31.930	31.854	26,239,720
2024-11-22	31.340	31.920	29.700	29.750	29.679	10,605,400
2024-11-21	30.900	32.190	30.410	31.410	31.335	13,719,090
2024-11-20	29.160	32.000	29.160	30.900	30.826	14,010,470
2024-11-19	28.630	29.550	28.130	29.520	29.450	8,685,479
2024-11-18	29.540	29.680	28.000	28.340	28.272	9,183,116
2024-11-15	30.150	31.890	29.500	29.540	29.470	14,137,976
2024-11-14	30.680	34.100	30.610	31.880	31.804	20,246,948
2024-11-13	31.330	31.370	30.360	31.000	30.926	8,529,745
2024-11-12	33.070	33.690	31.500	31.700	31.624	16,638,300
2024-11-11	31.000	32.650	30.720	32.550	32.472	15,595,899
2024-11-08	30.660	31.710	30.290	30.990	30.916	13,724,106
2024-11-07	30.230	30.930	29.720	30.660	30.587	8,883,719
2024-11-06	29.500	31.290	29.500	30.230	30.158	12,149,007
2024-11-05	28.390	29.580	28.320	29.360	29.290	6,167,333
2024-11-04	27.880	28.890	27.880	28.550	28.482	4,446,569
2024-11-01	30.080	30.080	28.100	28.290	28.223	8,651,020
2024-10-31	29.860	30.330	29.400	30.080	30.008	8,677,310
2024-10-30	29.730	30.210	29.080	29.840	29.769	6,389,660

← NewerPage 8 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.