BeiJing Certificate Authority Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.150 | 39.000 | 37.880 | 38.560 | 25.545 | 3,363,087 |
| 2021-11-08 | 38.310 | 38.420 | 37.500 | 38.010 | 25.181 | 2,624,550 |
| 2021-11-05 | 37.510 | 38.830 | 37.510 | 38.430 | 25.459 | 4,791,937 |
| 2021-11-04 | 37.200 | 37.780 | 37.050 | 37.460 | 24.816 | 2,197,294 |
| 2021-11-03 | 36.550 | 37.550 | 36.550 | 37.040 | 24.538 | 1,916,419 |
| 2021-11-02 | 37.540 | 37.800 | 36.280 | 36.580 | 24.234 | 2,569,191 |
| 2021-11-01 | 37.320 | 37.780 | 36.810 | 37.500 | 24.843 | 1,861,788 |
| 2021-10-29 | 36.760 | 37.370 | 36.520 | 37.160 | 24.618 | 1,869,190 |
| 2021-10-28 | 36.690 | 37.330 | 36.080 | 36.570 | 24.227 | 2,289,063 |
| 2021-10-27 | 37.490 | 37.600 | 36.880 | 37.030 | 24.532 | 3,574,548 |
| 2021-10-26 | 38.280 | 38.730 | 38.240 | 38.590 | 25.565 | 1,727,850 |
| 2021-10-25 | 38.490 | 38.990 | 38.050 | 38.330 | 25.393 | 2,315,700 |
| 2021-10-22 | 38.700 | 39.490 | 38.280 | 38.800 | 25.704 | 2,651,175 |
| 2021-10-21 | 39.500 | 39.900 | 38.600 | 38.880 | 25.757 | 4,715,124 |
| 2021-10-20 | 41.280 | 42.450 | 40.020 | 40.020 | 26.512 | 7,707,001 |
| 2021-10-19 | 39.450 | 40.470 | 39.150 | 40.470 | 26.811 | 3,946,063 |
| 2021-10-18 | 39.380 | 39.480 | 38.700 | 39.450 | 26.135 | 2,262,097 |
| 2021-10-15 | 38.970 | 40.640 | 38.600 | 39.540 | 26.194 | 5,369,128 |
| 2021-10-14 | 38.850 | 39.250 | 38.030 | 38.970 | 25.817 | 2,037,547 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.0300 CNY |
| 2023-06-12 | 0.0350 CNY |
| 2022-05-18 | 0.1500 CNY |
| 2021-06-07 | 0.1000 CNY |
| 2020-05-11 | 0.1000 CNY |
| 2019-05-16 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.