Beijing Career International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	53.060	53.480	51.060	51.620	50.066	857,752
2022-02-07	53.090	54.400	52.850	53.050	51.453	1,167,935
2022-01-28	53.670	54.100	51.500	52.500	50.920	1,526,245
2022-01-27	56.350	56.480	51.890	54.210	52.579	1,609,361
2022-01-26	57.940	58.170	54.660	55.800	54.121	1,563,214
2022-01-25	56.200	59.270	55.650	58.090	56.342	1,182,800
2022-01-24	55.950	56.660	54.370	56.360	54.664	959,400
2022-01-21	56.670	57.480	54.370	54.960	53.306	964,000
2022-01-20	57.320	58.950	56.300	57.010	55.294	675,451
2022-01-19	58.300	58.310	56.710	57.610	55.876	832,300
2022-01-18	57.280	57.980	55.760	57.770	56.031	1,107,900
2022-01-17	56.980	57.600	55.700	56.960	55.246	995,300
2022-01-14	58.840	59.290	56.780	56.970	55.255	1,189,392
2022-01-13	60.770	61.650	58.540	58.710	56.943	864,164
2022-01-12	60.280	61.370	58.970	60.770	58.941	965,714
2022-01-11	58.090	60.190	58.000	60.160	58.349	1,085,011
2022-01-10	57.800	59.700	56.700	59.000	57.224	1,436,594
2022-01-07	57.500	59.250	57.500	58.400	56.642	1,752,045
2022-01-06	57.160	58.870	57.020	57.730	55.993	1,335,179
2022-01-05	60.300	61.250	56.740	57.590	55.857	2,793,963
2022-01-04	62.560	62.560	59.480	59.820	58.020	1,704,167
2021-12-31	62.250	62.990	61.050	62.210	60.338	1,023,144
2021-12-30	61.980	62.510	60.470	62.000	60.134	1,041,120
2021-12-29	59.210	61.400	59.210	61.090	59.251	959,296
2021-12-28	60.180	62.370	59.500	59.600	57.806	1,049,685
2021-12-27	60.150	60.150	58.620	59.680	57.884	730,100
2021-12-24	61.450	61.450	59.190	59.580	57.787	784,300
2021-12-23	61.410	61.790	59.990	61.010	59.174	1,016,500
2021-12-22	60.540	61.490	59.790	61.000	59.164	1,111,500
2021-12-21	58.210	61.200	57.700	60.530	58.708	1,573,831
2021-12-20	58.500	59.300	56.860	58.790	57.021	947,178
2021-12-17	58.870	59.090	57.540	58.340	56.584	763,478
2021-12-16	58.620	59.420	57.720	58.990	57.215	1,452,778
2021-12-15	62.840	63.220	58.250	58.630	56.866	2,284,030
2021-12-14	62.980	63.820	62.400	63.600	61.686	927,771
2021-12-13	60.240	64.390	60.240	63.390	61.482	1,711,625
2021-12-10	63.860	63.880	60.010	60.110	58.301	1,326,117
2021-12-09	57.460	63.990	57.410	62.740	60.852	1,899,303
2021-12-08	57.370	58.820	56.900	57.460	55.731	1,276,927
2021-12-07	59.670	61.270	56.830	57.400	55.673	746,923
2021-12-06	59.200	60.140	58.280	58.350	56.594	740,837
2021-12-03	59.610	60.560	58.700	58.970	57.195	806,100
2021-12-02	62.000	62.490	59.280	59.420	57.632	1,406,436
2021-12-01	59.890	63.000	59.000	61.880	60.018	1,527,561
2021-11-30	61.230	61.930	59.010	59.530	57.738	1,231,791
2021-11-29	60.330	61.900	58.000	61.580	59.727	959,769
2021-11-26	60.200	61.430	59.200	59.980	58.175	632,300
2021-11-25	60.000	60.950	59.200	60.550	58.728	585,149
2021-11-24	59.880	61.100	58.850	61.080	59.242	673,129
2021-11-23	61.120	61.690	59.510	60.000	58.194	859,385
2021-11-22	62.390	62.390	59.800	61.400	59.552	1,208,320
2021-11-19	60.050	61.700	59.650	61.680	59.824	1,012,200
2021-11-18	60.550	61.300	59.360	60.870	59.038	588,800
2021-11-17	59.810	61.580	59.010	60.300	58.485	686,000
2021-11-16	62.340	62.340	59.060	60.620	58.796	699,800
2021-11-15	59.890	61.720	59.620	60.880	59.048	972,400
2021-11-12	60.240	60.920	60.020	60.210	58.398	659,500
2021-11-11	61.140	61.450	60.000	60.290	58.476	859,100
2021-11-10	61.480	61.480	59.650	60.700	58.873	787,660
2021-11-09	62.040	62.350	60.000	61.480	59.630	1,818,161

← NewerPage 20 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.