Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.160 | 3.190 | 3.120 | 3.180 | 2.939 | 99,477,266 |
| 2021-11-09 | 3.230 | 3.250 | 3.170 | 3.180 | 2.939 | 104,280,336 |
| 2021-11-08 | 3.210 | 3.260 | 3.170 | 3.220 | 2.976 | 144,875,172 |
| 2021-11-05 | 3.200 | 3.210 | 3.120 | 3.130 | 2.893 | 104,581,885 |
| 2021-11-04 | 3.250 | 3.260 | 3.200 | 3.220 | 2.976 | 105,758,332 |
| 2021-11-03 | 3.150 | 3.200 | 3.120 | 3.170 | 2.930 | 87,363,631 |
| 2021-11-02 | 3.250 | 3.280 | 3.110 | 3.150 | 2.912 | 185,868,128 |
| 2021-11-01 | 3.330 | 3.330 | 3.180 | 3.230 | 2.986 | 217,663,941 |
| 2021-10-29 | 3.310 | 3.380 | 3.250 | 3.360 | 3.106 | 98,383,576 |
| 2021-10-28 | 3.390 | 3.400 | 3.270 | 3.300 | 3.050 | 107,919,740 |
| 2021-10-27 | 3.400 | 3.420 | 3.340 | 3.390 | 3.134 | 95,409,593 |
| 2021-10-26 | 3.340 | 3.470 | 3.330 | 3.390 | 3.134 | 111,282,296 |
| 2021-10-25 | 3.310 | 3.390 | 3.300 | 3.350 | 3.097 | 91,970,854 |
| 2021-10-22 | 3.440 | 3.440 | 3.320 | 3.330 | 3.078 | 133,034,108 |
| 2021-10-21 | 3.450 | 3.480 | 3.410 | 3.420 | 3.161 | 99,251,772 |
| 2021-10-20 | 3.500 | 3.500 | 3.430 | 3.460 | 3.198 | 79,183,383 |
| 2021-10-19 | 3.460 | 3.510 | 3.420 | 3.500 | 3.235 | 88,384,530 |
| 2021-10-18 | 3.420 | 3.520 | 3.410 | 3.460 | 3.198 | 97,825,062 |
| 2021-10-15 | 3.500 | 3.520 | 3.420 | 3.430 | 3.171 | 105,096,281 |
| 2021-10-14 | 3.490 | 3.540 | 3.460 | 3.490 | 3.226 | 76,917,994 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.1300 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-05-28 | 0.0700 CNY |
| 2020-05-21 | 0.0800 CNY |
| 2019-05-23 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.