Beijing Career International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.630 | 19.050 | 18.060 | 18.090 | 18.090 | 7,177,918 |
| 2026-10-21 | 21.100 | 21.120 | 18.330 | 19.290 | 19.290 | 12,049,162 |
| 2026-10-20 | 20.410 | 21.200 | 20.410 | 21.050 | 21.050 | 2,176,423 |
| 2026-10-19 | 20.410 | 20.950 | 20.270 | 20.630 | 20.630 | 1,688,300 |
| 2026-10-16 | 21.120 | 21.360 | 20.400 | 20.610 | 20.610 | 2,571,300 |
| 2026-10-15 | 20.800 | 21.630 | 20.700 | 21.010 | 21.010 | 2,430,900 |
| 2026-10-14 | 21.260 | 21.600 | 21.030 | 21.200 | 21.200 | 2,347,400 |
| 2026-10-13 | 21.390 | 21.880 | 21.180 | 21.450 | 21.450 | 2,561,900 |
| 2026-10-12 | 21.900 | 21.900 | 21.310 | 21.530 | 21.530 | 1,994,500 |
| 2026-10-09 | 20.880 | 22.000 | 20.610 | 21.910 | 21.910 | 5,935,398 |
| 2026-10-08 | 20.600 | 21.140 | 20.310 | 20.910 | 20.910 | 2,448,700 |
| 2026-09-30 | 20.790 | 20.810 | 20.500 | 20.600 | 20.600 | 1,102,500 |
| 2026-09-29 | 20.280 | 20.890 | 20.210 | 20.630 | 20.630 | 1,681,200 |
| 2026-09-28 | 20.650 | 20.650 | 20.110 | 20.260 | 20.260 | 1,576,987 |
| 2026-09-24 | 20.840 | 20.970 | 20.600 | 20.600 | 20.600 | 1,596,600 |
| 2026-09-23 | 21.170 | 21.240 | 20.750 | 20.980 | 20.980 | 2,409,500 |
| 2026-09-22 | 21.360 | 21.580 | 21.130 | 21.210 | 21.210 | 3,285,800 |
Page 1 of 1 · 17 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.