Beijing Career International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 62.040 | 62.350 | 60.000 | 61.480 | 59.630 | 1,818,161 |
| 2021-11-08 | 61.250 | 62.670 | 59.800 | 60.370 | 58.553 | 1,458,500 |
| 2021-11-05 | 61.440 | 63.000 | 60.200 | 62.340 | 60.464 | 1,211,657 |
| 2021-11-04 | 61.480 | 62.900 | 60.200 | 62.100 | 60.231 | 1,775,137 |
| 2021-11-03 | 61.150 | 61.450 | 59.700 | 60.290 | 58.476 | 1,425,260 |
| 2021-11-02 | 59.990 | 61.480 | 58.590 | 60.200 | 58.388 | 1,590,580 |
| 2021-11-01 | 58.040 | 61.000 | 56.540 | 60.540 | 58.626 | 2,585,200 |
| 2021-10-29 | 55.910 | 59.200 | 55.700 | 57.520 | 55.701 | 2,621,611 |
| 2021-10-28 | 54.150 | 56.600 | 53.050 | 55.390 | 53.639 | 2,755,400 |
| 2021-10-27 | 54.850 | 56.480 | 53.300 | 53.680 | 51.983 | 3,489,657 |
| 2021-10-26 | 53.690 | 54.490 | 53.330 | 53.680 | 51.983 | 1,071,126 |
| 2021-10-25 | 54.780 | 56.090 | 53.490 | 54.080 | 52.370 | 1,640,113 |
| 2021-10-22 | 54.650 | 55.760 | 54.440 | 54.970 | 53.232 | 1,099,151 |
| 2021-10-21 | 54.960 | 55.760 | 54.520 | 54.610 | 52.883 | 881,580 |
| 2021-10-20 | 55.640 | 57.170 | 55.000 | 55.370 | 53.619 | 1,110,600 |
| 2021-10-19 | 56.680 | 58.200 | 56.110 | 56.370 | 54.588 | 867,700 |
| 2021-10-18 | 58.370 | 58.450 | 56.600 | 56.790 | 54.994 | 1,182,200 |
| 2021-10-15 | 56.000 | 59.450 | 54.000 | 58.120 | 56.282 | 3,143,714 |
| 2021-10-14 | 53.240 | 54.680 | 52.330 | 54.030 | 52.322 | 735,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.