Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 96,009,886 |
| 2025-10-24 | 3.390 | 3.400 | 3.310 | 3.330 | 3.330 | 112,666,166 |
| 2025-10-23 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 133,007,423 |
| 2025-10-22 | 3.350 | 3.380 | 3.330 | 3.340 | 3.340 | 82,323,604 |
| 2025-10-21 | 3.310 | 3.370 | 3.300 | 3.330 | 3.330 | 100,842,937 |
| 2025-10-20 | 3.310 | 3.320 | 3.250 | 3.310 | 3.310 | 90,294,322 |
| 2025-10-17 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 90,682,575 |
| 2025-10-16 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 92,193,739 |
| 2025-10-15 | 3.320 | 3.350 | 3.290 | 3.320 | 3.320 | 108,527,836 |
| 2025-10-14 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 143,507,225 |
| 2025-10-13 | 3.250 | 3.330 | 3.220 | 3.320 | 3.320 | 136,373,932 |
| 2025-10-10 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 138,783,259 |
| 2025-10-09 | 3.180 | 3.280 | 3.170 | 3.270 | 3.270 | 132,287,094 |
| 2025-09-30 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 68,293,277 |
| 2025-09-29 | 3.190 | 3.200 | 3.160 | 3.190 | 3.190 | 76,820,268 |
| 2025-09-26 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 80,628,905 |
| 2025-09-25 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 70,491,572 |
| 2025-09-24 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 66,499,501 |
| 2025-09-23 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 96,823,167 |
| 2025-09-22 | 3.190 | 3.190 | 3.150 | 3.160 | 3.160 | 74,274,870 |
| 2025-09-19 | 3.250 | 3.280 | 3.180 | 3.190 | 3.190 | 123,821,555 |
| 2025-09-18 | 3.310 | 3.330 | 3.220 | 3.240 | 3.240 | 169,575,390 |
| 2025-09-17 | 3.240 | 3.330 | 3.220 | 3.330 | 3.330 | 174,285,530 |
| 2025-09-16 | 3.270 | 3.300 | 3.200 | 3.240 | 3.240 | 141,169,044 |
| 2025-09-15 | 3.180 | 3.320 | 3.160 | 3.270 | 3.270 | 287,545,454 |
| 2025-09-12 | 3.150 | 3.200 | 3.140 | 3.160 | 3.160 | 145,578,564 |
| 2025-09-11 | 3.130 | 3.160 | 3.110 | 3.150 | 3.150 | 86,911,816 |
| 2025-09-10 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 65,408,763 |
| 2025-09-09 | 3.150 | 3.150 | 3.110 | 3.140 | 3.140 | 68,330,386 |
| 2025-09-08 | 3.130 | 3.170 | 3.120 | 3.140 | 3.140 | 106,468,604 |
| 2025-09-05 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 117,436,231 |
| 2025-09-04 | 3.140 | 3.170 | 3.100 | 3.170 | 3.170 | 131,538,776 |
| 2025-09-03 | 3.180 | 3.180 | 3.120 | 3.130 | 3.130 | 89,373,304 |
| 2025-09-02 | 3.140 | 3.190 | 3.130 | 3.170 | 3.170 | 150,139,327 |
| 2025-09-01 | 3.130 | 3.150 | 3.100 | 3.140 | 3.140 | 96,215,986 |
| 2025-08-29 | 3.150 | 3.180 | 3.120 | 3.130 | 3.130 | 90,594,202 |
| 2025-08-28 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 101,590,966 |
| 2025-08-27 | 3.220 | 3.230 | 3.130 | 3.140 | 3.140 | 108,310,930 |
| 2025-08-26 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 115,940,894 |
| 2025-08-25 | 3.190 | 3.200 | 3.170 | 3.190 | 3.190 | 93,869,457 |
| 2025-08-22 | 3.160 | 3.190 | 3.130 | 3.190 | 3.190 | 122,356,466 |
| 2025-08-21 | 3.140 | 3.170 | 3.140 | 3.160 | 3.160 | 71,404,149 |
| 2025-08-20 | 3.130 | 3.140 | 3.110 | 3.140 | 3.140 | 56,664,392 |
| 2025-08-19 | 3.150 | 3.150 | 3.120 | 3.130 | 3.130 | 59,489,002 |
| 2025-08-18 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 83,779,407 |
| 2025-08-15 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 88,313,294 |
| 2025-08-14 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 92,235,009 |
| 2025-08-13 | 3.100 | 3.110 | 3.090 | 3.110 | 3.110 | 55,944,323 |
| 2025-08-12 | 3.100 | 3.110 | 3.090 | 3.100 | 3.100 | 45,004,550 |
| 2025-08-11 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 72,457,669 |
| 2025-08-08 | 3.090 | 3.120 | 3.080 | 3.110 | 3.110 | 60,527,000 |
| 2025-08-07 | 3.100 | 3.110 | 3.080 | 3.090 | 3.090 | 38,020,270 |
| 2025-08-06 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 49,160,523 |
| 2025-08-05 | 3.090 | 3.100 | 3.080 | 3.100 | 3.100 | 38,838,257 |
| 2025-08-04 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 63,440,128 |
| 2025-08-01 | 3.090 | 3.110 | 3.080 | 3.090 | 3.090 | 64,935,720 |
| 2025-07-31 | 3.140 | 3.150 | 3.060 | 3.080 | 3.080 | 137,437,048 |
| 2025-07-30 | 3.130 | 3.170 | 3.130 | 3.140 | 3.140 | 76,244,261 |
| 2025-07-29 | 3.130 | 3.140 | 3.100 | 3.140 | 3.140 | 65,794,403 |
| 2025-07-28 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 77,160,056 |
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.