Beijing Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.720 | 2.740 | 2.690 | 2.730 | 2.730 | 67,008,760 |
| 2026-10-22 | 2.760 | 2.760 | 2.710 | 2.720 | 2.720 | 55,977,535 |
| 2026-10-21 | 2.780 | 2.780 | 2.730 | 2.760 | 2.760 | 51,334,804 |
| 2026-10-20 | 2.800 | 2.810 | 2.760 | 2.780 | 2.780 | 54,855,847 |
| 2026-10-19 | 2.770 | 2.810 | 2.760 | 2.800 | 2.800 | 56,611,510 |
| 2026-10-16 | 2.760 | 2.800 | 2.750 | 2.780 | 2.780 | 74,634,065 |
| 2026-10-15 | 2.790 | 2.790 | 2.730 | 2.750 | 2.750 | 89,682,760 |
| 2026-10-14 | 2.770 | 2.810 | 2.760 | 2.800 | 2.800 | 76,655,872 |
| 2026-10-13 | 2.780 | 2.800 | 2.760 | 2.770 | 2.770 | 70,196,250 |
| 2026-10-12 | 2.770 | 2.800 | 2.760 | 2.790 | 2.790 | 59,169,644 |
| 2026-10-09 | 2.760 | 2.790 | 2.750 | 2.770 | 2.770 | 68,633,960 |
| 2026-10-08 | 2.730 | 2.770 | 2.730 | 2.760 | 2.760 | 70,391,293 |
| 2026-09-30 | 2.710 | 2.740 | 2.700 | 2.730 | 2.730 | 50,270,581 |
| 2026-09-29 | 2.670 | 2.720 | 2.670 | 2.710 | 2.710 | 47,143,892 |
| 2026-09-28 | 2.700 | 2.710 | 2.660 | 2.680 | 2.680 | 61,759,940 |
| 2026-09-24 | 2.730 | 2.740 | 2.700 | 2.710 | 2.710 | 50,850,016 |
Page 1 of 1 · 16 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.