Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	41.040	42.450	41.040	41.670	40.604	1,086,200
2022-08-02	42.000	42.290	40.340	41.460	40.400	1,761,548
2022-08-01	43.090	43.150	41.500	42.310	41.228	1,580,177
2022-07-29	43.100	43.590	42.520	42.980	41.881	1,251,912
2022-07-28	43.060	44.200	42.950	43.000	41.900	1,423,190
2022-07-27	44.460	44.790	42.940	43.210	42.105	1,468,343
2022-07-26	43.630	44.800	43.500	44.610	43.469	848,106
2022-07-25	44.510	44.760	43.000	43.640	42.524	1,541,600
2022-07-22	44.900	45.330	44.320	44.500	43.362	1,578,676
2022-07-21	44.510	45.550	44.310	44.310	43.177	1,251,775
2022-07-20	44.320	45.290	44.320	44.590	43.248	1,102,575
2022-07-19	45.600	46.130	44.280	44.390	43.054	1,680,718
2022-07-18	45.750	45.930	44.720	45.580	44.208	802,268
2022-07-15	46.490	46.890	45.100	45.240	43.879	1,461,538
2022-07-14	45.830	46.450	45.000	45.710	44.334	1,234,878
2022-07-13	46.050	47.450	45.150	45.680	44.305	1,340,689
2022-07-12	47.780	47.900	46.020	46.200	44.810	1,644,650
2022-07-11	48.500	48.590	47.100	47.780	46.342	1,001,425
2022-07-08	49.780	50.320	48.150	49.120	47.642	1,480,200
2022-07-07	50.120	50.200	48.810	50.000	48.495	1,012,799
2022-07-06	48.490	50.180	47.760	49.610	48.117	1,918,141
2022-07-05	51.020	51.040	48.000	48.390	46.934	1,953,600
2022-07-04	50.160	51.120	49.800	51.020	49.485	1,135,800
2022-07-01	52.040	52.280	49.630	50.160	48.650	1,636,375
2022-06-30	52.540	53.500	51.690	51.890	50.328	1,621,700
2022-06-29	50.780	52.270	50.610	51.530	49.979	1,639,600
2022-06-28	50.340	51.090	49.800	50.600	49.077	1,220,000
2022-06-27	49.340	52.010	49.300	50.160	48.650	1,963,100
2022-06-24	49.660	50.350	49.190	49.300	47.816	1,851,259
2022-06-23	49.210	50.160	49.100	49.620	48.127	1,095,954
2022-06-22	51.760	52.190	49.330	49.400	47.913	1,878,225
2022-06-21	51.510	52.300	51.130	52.100	50.532	830,900
2022-06-20	50.900	52.200	50.510	52.000	50.435	1,094,100
2022-06-17	52.260	53.470	50.800	51.010	49.475	1,153,863
2022-06-16	52.220	53.380	51.500	52.950	51.356	1,063,889
2022-06-15	51.130	52.500	50.660	51.750	50.193	1,452,261
2022-06-14	53.810	54.500	50.400	51.140	49.601	1,812,510
2022-06-13	50.550	54.500	49.690	53.700	52.084	1,979,110
2022-06-10	49.290	50.880	49.000	50.750	49.223	1,454,940
2022-06-09	52.300	52.400	49.060	49.300	47.816	2,228,563
2022-06-08	51.980	52.950	51.260	52.400	50.823	1,537,786
2022-06-07	50.120	52.650	50.100	52.090	50.522	2,369,396
2022-06-06	50.520	51.980	50.120	50.290	48.777	1,728,164
2022-06-02	50.680	51.580	49.710	51.060	49.523	1,395,635
2022-06-01	50.890	52.240	50.390	51.220	49.679	1,887,412
2022-05-31	51.190	52.630	50.050	51.080	49.543	3,061,327
2022-05-30	52.180	53.280	48.650	53.190	51.589	4,714,091
2022-05-27	47.240	55.320	46.760	53.300	51.696	5,109,678
2022-05-26	45.910	48.200	45.000	47.100	45.683	1,883,043
2022-05-25	46.150	46.150	44.360	45.200	43.840	1,033,266
2022-05-24	46.860	47.800	45.460	45.470	44.102	1,290,706
2022-05-23	48.820	49.000	46.510	47.110	45.692	1,282,500
2022-05-20	48.040	49.180	47.870	49.030	47.554	1,071,708
2022-05-19	46.550	48.320	46.360	48.070	46.623	844,151
2022-05-18	48.270	49.290	46.710	46.970	45.556	1,089,200
2022-05-17	48.700	48.700	47.390	48.000	46.555	690,400
2022-05-16	48.970	48.970	47.710	48.520	47.060	675,000
2022-05-13	48.970	49.680	48.050	48.330	46.876	911,400
2022-05-12	49.850	49.880	48.050	49.280	47.797	870,692
2022-05-11	46.970	49.850	46.970	48.910	47.438	1,583,559

← NewerPage 18 of 21 · 1,212 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.