Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	36.910	38.010	36.360	37.390	36.434	3,902,362
2022-11-02	34.600	38.250	34.180	36.900	35.956	6,116,018
2022-11-01	32.000	35.150	31.760	34.650	33.764	3,449,680
2022-10-31	33.090	33.090	31.720	32.180	31.357	2,516,882
2022-10-28	32.020	34.480	31.800	32.610	31.776	3,809,150
2022-10-27	31.570	32.200	31.400	31.700	30.889	1,394,025
2022-10-26	30.150	32.200	30.150	31.550	30.743	2,741,056
2022-10-25	30.250	30.800	29.750	30.090	29.321	2,004,659
2022-10-24	31.610	32.290	30.250	30.490	29.710	2,226,422
2022-10-21	32.340	32.340	31.200	31.270	30.470	2,184,000
2022-10-20	33.030	33.280	32.100	32.220	31.396	2,722,300
2022-10-19	35.330	35.330	33.140	33.280	32.429	3,085,727
2022-10-18	33.060	36.600	33.060	34.990	34.095	5,704,573
2022-10-17	32.960	34.510	32.080	32.900	32.059	5,063,350
2022-10-14	33.170	33.950	32.880	33.260	32.410	3,200,632
2022-10-13	32.980	33.630	32.680	32.940	32.098	1,948,984
2022-10-12	32.510	33.100	31.520	33.040	32.195	1,005,464
2022-10-11	32.760	33.090	32.370	32.600	31.766	1,058,219
2022-10-10	34.520	34.520	32.700	32.930	32.088	1,116,742
2022-09-30	34.910	35.180	33.980	34.010	33.140	1,059,280
2022-09-29	34.200	36.070	34.200	34.980	34.086	2,268,187
2022-09-28	35.290	35.780	34.300	34.360	33.481	2,292,050
2022-09-27	34.010	35.270	33.600	35.120	34.222	1,974,701
2022-09-26	33.390	34.500	33.050	34.000	33.131	1,272,607
2022-09-23	34.100	34.430	33.010	33.660	32.799	1,529,640
2022-09-22	34.700	35.080	34.000	34.180	33.306	1,562,950
2022-09-21	35.460	35.460	34.760	35.100	34.202	1,129,674
2022-09-20	35.350	35.760	34.610	35.630	34.719	1,423,538
2022-09-19	35.030	35.450	34.730	35.290	34.388	2,291,361
2022-09-16	35.850	36.280	35.000	35.170	34.271	1,833,000
2022-09-15	35.260	36.990	35.020	35.750	34.836	3,616,133
2022-09-14	34.700	35.380	34.500	35.250	34.349	1,691,184
2022-09-13	35.100	35.350	34.700	35.250	34.349	2,604,191
2022-09-09	35.560	35.920	34.810	34.970	34.076	2,950,069
2022-09-08	35.590	35.930	34.960	35.560	34.651	1,399,405
2022-09-07	36.210	36.220	34.600	35.590	34.680	3,470,272
2022-09-06	37.790	38.200	36.090	36.160	35.235	3,501,593
2022-09-05	37.400	38.100	36.410	37.930	36.960	3,084,900
2022-09-02	38.930	39.600	36.800	37.500	36.541	3,066,747
2022-09-01	39.960	40.470	38.780	38.980	37.983	1,489,850
2022-08-31	40.900	41.080	39.500	39.600	38.587	1,365,182
2022-08-30	40.290	40.970	39.950	40.900	39.854	1,060,702
2022-08-29	40.250	41.250	39.780	40.250	39.221	1,763,798
2022-08-26	40.200	40.870	39.870	40.570	39.533	1,764,171
2022-08-25	39.790	41.190	39.050	40.250	39.221	1,592,655
2022-08-24	40.300	40.480	39.090	39.400	38.392	1,308,449
2022-08-23	40.660	41.240	40.010	40.050	39.026	894,702
2022-08-22	40.060	41.580	40.010	41.140	40.088	1,310,260
2022-08-19	40.400	40.690	40.060	40.080	39.055	864,845
2022-08-18	41.500	41.500	40.160	40.400	39.367	1,243,211
2022-08-17	41.310	41.650	40.820	41.500	40.439	710,094
2022-08-16	41.880	42.200	41.220	41.310	40.254	943,641
2022-08-15	42.380	42.610	41.660	41.980	40.907	1,006,209
2022-08-12	42.560	42.930	41.760	42.460	41.374	812,552
2022-08-11	41.500	42.860	41.500	42.510	41.423	850,411
2022-08-10	41.860	42.070	41.250	41.500	40.439	670,669
2022-08-09	42.070	42.290	40.880	41.720	40.653	1,165,900
2022-08-08	42.010	42.390	41.510	42.050	40.975	843,233
2022-08-05	41.110	42.150	40.800	42.000	40.926	899,661
2022-08-04	41.650	41.720	40.400	41.200	40.146	1,176,532

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2300 CNY
2025-06-04	0.1600 CNY
2024-07-11	0.0800 CNY
2023-07-07	0.1170 CNY
2022-07-21	0.2070 CNY
2021-11-02	0.0950 CNY
2020-07-10	0.1670 CNY
2019-07-26	0.1310 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.