Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	46.160	48.080	45.330	47.000	45.586	1,152,700
2022-05-09	45.810	46.990	45.510	46.260	44.868	1,017,475
2022-05-06	45.700	46.540	45.000	45.900	44.519	1,247,733
2022-05-05	47.000	47.510	45.600	46.550	45.149	1,892,640
2022-04-29	44.000	51.000	44.000	47.070	45.653	2,649,574
2022-04-28	40.660	46.000	39.330	45.150	43.791	2,240,122
2022-04-27	40.760	41.280	38.670	40.000	38.796	1,330,238
2022-04-26	40.620	42.310	39.380	40.760	39.533	1,277,426
2022-04-25	44.040	44.140	40.220	40.710	39.485	1,534,707
2022-04-22	46.310	46.890	44.210	44.310	42.976	2,023,380
2022-04-21	47.190	48.340	45.860	47.050	45.634	1,775,654
2022-04-20	45.000	47.410	44.580	47.200	45.780	1,791,727
2022-04-19	46.890	47.080	44.100	45.240	43.879	1,304,901
2022-04-18	46.400	48.140	45.650	47.000	45.586	961,683
2022-04-15	45.480	46.710	44.650	46.500	45.101	811,873
2022-04-14	46.000	46.870	45.410	45.430	44.063	710,476
2022-04-13	46.760	47.300	45.200	45.890	44.509	715,152
2022-04-12	45.880	46.750	43.860	46.500	45.101	1,123,049
2022-04-11	43.410	45.300	43.380	44.870	43.520	1,749,707
2022-04-08	45.730	45.730	43.010	43.060	41.764	1,036,731
2022-04-07	44.690	45.660	44.000	45.060	43.704	555,087
2022-04-06	47.510	47.900	44.660	44.690	43.345	1,567,725
2022-04-01	46.130	48.450	45.350	47.940	46.497	914,551
2022-03-31	47.030	47.030	45.080	46.450	45.052	835,705
2022-03-30	46.210	47.800	45.580	46.850	45.440	1,141,393
2022-03-29	45.280	46.490	44.650	46.300	44.907	533,329
2022-03-28	46.150	46.210	44.500	45.300	43.937	536,832
2022-03-25	48.430	48.530	46.500	46.550	45.149	580,293
2022-03-24	48.000	49.080	47.410	48.470	47.011	639,000
2022-03-23	46.400	48.620	46.220	48.290	46.837	790,777
2022-03-22	48.040	48.070	46.500	46.720	45.314	442,904
2022-03-21	47.300	48.650	46.800	48.540	47.079	647,493
2022-03-18	48.480	48.860	47.010	47.060	45.644	734,582
2022-03-17	46.850	49.190	46.020	49.010	47.535	1,332,048
2022-03-16	44.900	46.620	42.750	46.560	45.159	1,100,400
2022-03-15	43.700	46.000	43.020	44.010	42.686	1,356,400
2022-03-14	47.520	47.860	43.680	44.420	43.083	1,674,818
2022-03-11	46.930	48.200	46.000	48.000	46.555	823,900
2022-03-10	45.510	47.950	45.510	47.420	45.993	1,079,634
2022-03-09	45.310	45.390	42.290	45.000	43.646	1,264,535
2022-03-08	47.530	47.970	44.870	45.460	44.092	1,263,901
2022-03-07	47.880	48.730	46.600	47.800	46.361	838,600
2022-03-04	47.400	48.660	46.950	48.570	47.108	815,800
2022-03-03	48.430	48.800	47.130	47.680	46.245	852,081
2022-03-02	49.030	49.100	48.000	48.430	46.973	871,301
2022-03-01	50.700	50.930	48.900	49.310	47.826	937,900
2022-02-28	51.100	51.360	49.890	50.210	48.699	957,165
2022-02-25	49.090	51.100	48.870	50.590	49.067	1,164,400
2022-02-24	51.340	51.350	47.800	48.600	47.137	1,124,300
2022-02-23	49.170	51.500	49.100	51.250	49.708	717,000
2022-02-22	49.990	50.150	49.000	49.270	47.787	457,100
2022-02-21	50.980	51.170	49.690	50.300	48.786	815,077
2022-02-18	51.480	51.700	49.780	51.100	49.562	756,360
2022-02-17	50.040	51.950	49.710	51.800	50.241	1,031,957
2022-02-16	50.930	51.130	49.910	50.040	48.534	767,057
2022-02-15	50.410	50.950	49.580	50.780	49.252	732,521
2022-02-14	49.690	51.490	49.080	50.400	48.883	1,050,241
2022-02-11	50.450	50.770	49.670	50.090	48.583	958,177
2022-02-10	51.890	52.090	50.630	50.690	49.164	728,692
2022-02-09	52.100	52.570	50.500	51.660	50.105	1,136,299

← NewerPage 19 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.