Beijing Oriental Jicheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.160	30.740	29.840	29.900	29.829	8,006,510
2024-10-28	30.050	30.590	29.800	30.450	30.377	7,165,480
2024-10-25	29.600	30.280	29.400	30.030	29.958	7,628,980
2024-10-24	29.580	29.600	29.030	29.470	29.400	6,371,400
2024-10-23	30.320	30.600	29.430	29.600	29.529	9,025,139
2024-10-22	31.880	31.880	30.120	30.230	30.158	12,220,563
2024-10-21	31.530	32.490	31.000	31.900	31.824	15,108,512
2024-10-18	30.800	32.080	30.700	31.510	31.435	15,600,537
2024-10-17	32.000	32.610	30.890	31.240	31.166	16,326,035
2024-10-16	28.930	31.100	28.880	30.950	30.876	13,442,755
2024-10-15	31.000	31.950	30.000	30.000	29.929	22,547,073
2024-10-14	27.490	30.250	26.740	30.250	30.178	14,702,351
2024-10-11	28.270	28.930	26.990	27.500	27.434	10,779,532
2024-10-10	31.910	32.150	28.790	29.100	29.031	14,442,793
2024-10-09	31.450	34.230	29.660	31.910	31.834	22,054,769
2024-10-08	31.450	31.450	29.660	31.450	31.375	18,133,381
2024-09-30	27.680	28.590	26.300	28.590	28.522	19,021,731
2024-09-27	25.030	26.130	24.880	26.000	25.938	15,724,460
2024-09-26	24.450	24.760	24.060	24.760	24.701	11,175,091
2024-09-25	24.810	25.270	24.320	24.430	24.372	12,488,991
2024-09-24	24.600	24.990	23.960	24.750	24.691	11,293,300
2024-09-23	24.890	25.390	24.650	24.890	24.831	11,799,700
2024-09-20	24.390	25.180	24.390	24.890	24.831	14,979,780
2024-09-19	23.320	25.270	22.910	24.380	24.322	16,770,990
2024-09-18	22.790	23.230	22.410	22.970	22.915	5,704,410
2024-09-13	23.460	23.460	22.090	22.450	22.397	8,264,580
2024-09-12	23.500	24.140	23.450	23.460	23.404	11,025,380
2024-09-11	22.990	24.360	22.850	23.890	23.833	13,706,300
2024-09-10	22.610	23.530	22.180	23.530	23.474	9,706,000
2024-09-09	23.230	23.390	22.050	22.540	22.486	7,488,800
2024-09-06	22.910	23.450	22.800	23.430	23.374	10,891,200
2024-09-05	23.120	23.440	22.580	23.170	23.115	9,671,900
2024-09-04	23.620	23.800	22.830	22.950	22.895	12,696,800
2024-09-03	23.460	24.300	22.980	24.220	24.162	21,939,373
2024-09-02	24.630	25.560	24.000	24.490	24.432	31,347,583
2024-08-30	21.210	23.240	21.130	23.240	23.185	5,557,650
2024-08-29	21.650	21.960	21.050	21.130	21.080	7,085,477
2024-08-28	20.670	23.120	20.490	21.780	21.728	9,733,460
2024-08-27	21.580	22.180	20.880	21.020	20.970	7,679,020
2024-08-26	22.550	22.800	21.890	22.100	22.047	10,340,460
2024-08-23	23.100	24.400	22.690	23.030	22.975	15,371,487
2024-08-22	21.820	22.950	21.820	22.230	22.177	9,708,450
2024-08-21	21.900	22.750	21.780	21.810	21.758	7,449,975
2024-08-20	22.260	22.520	21.810	21.850	21.798	10,098,095
2024-08-19	22.890	24.500	22.620	22.910	22.855	15,137,860
2024-08-16	21.550	23.550	21.550	22.680	22.626	13,858,520
2024-08-15	20.400	22.160	20.300	21.500	21.449	6,715,976
2024-08-14	20.400	21.080	20.310	20.690	20.641	3,091,800
2024-08-13	20.010	20.460	20.000	20.400	20.351	1,689,310
2024-08-12	20.350	20.540	19.960	20.170	20.122	2,548,420
2024-08-09	20.770	20.970	20.410	20.440	20.391	2,363,500
2024-08-08	20.930	21.180	20.380	20.770	20.721	3,662,900
2024-08-07	21.290	21.520	21.020	21.060	21.010	3,667,242
2024-08-06	21.020	21.680	20.910	21.410	21.359	5,011,990
2024-08-05	21.160	21.930	20.810	20.860	20.810	5,105,450
2024-08-02	21.600	21.800	21.080	21.110	21.060	4,674,880
2024-08-01	22.000	22.110	21.700	21.880	21.828	4,863,220
2024-07-31	21.880	22.320	21.710	22.090	22.037	7,468,320
2024-07-30	21.170	22.280	21.060	22.020	21.968	9,796,050
2024-07-29	20.470	22.130	20.330	21.380	21.329	9,250,010

← NewerPage 9 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.