Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.850 | 2.870 | 2.750 | 2.760 | 2.760 | 43,199,400 |
| 2026-10-21 | 2.790 | 2.960 | 2.780 | 2.860 | 2.860 | 50,317,200 |
| 2026-10-20 | 2.820 | 2.860 | 2.760 | 2.790 | 2.790 | 46,889,089 |
| 2026-10-19 | 2.810 | 2.830 | 2.750 | 2.820 | 2.820 | 38,276,725 |
| 2026-10-16 | 2.850 | 2.920 | 2.810 | 2.830 | 2.830 | 51,231,213 |
| 2026-10-15 | 2.900 | 2.940 | 2.800 | 2.800 | 2.800 | 51,168,800 |
| 2026-10-14 | 3.060 | 3.100 | 2.980 | 2.980 | 2.980 | 39,773,280 |
| 2026-10-13 | 3.060 | 3.140 | 3.000 | 3.080 | 3.080 | 41,731,872 |
| 2026-10-12 | 3.200 | 3.240 | 3.080 | 3.090 | 3.090 | 52,858,585 |
| 2026-10-09 | 3.190 | 3.290 | 3.090 | 3.230 | 3.230 | 62,245,923 |
| 2026-10-08 | 3.300 | 3.330 | 3.180 | 3.200 | 3.200 | 75,620,503 |
| 2026-09-30 | 3.320 | 3.380 | 3.100 | 3.300 | 3.300 | 142,648,851 |
| 2026-09-29 | 3.190 | 3.490 | 3.170 | 3.390 | 3.390 | 137,447,082 |
| 2026-09-28 | 3.190 | 3.200 | 3.120 | 3.170 | 3.170 | 36,518,005 |
| 2026-09-24 | 3.310 | 3.330 | 3.190 | 3.190 | 3.190 | 55,751,663 |
| 2026-09-23 | 3.360 | 3.460 | 3.310 | 3.330 | 3.330 | 85,203,688 |
| 2026-09-22 | 3.270 | 3.440 | 3.250 | 3.400 | 3.400 | 121,826,304 |
| 2026-09-21 | 3.150 | 3.350 | 3.130 | 3.310 | 3.310 | 96,449,953 |
| 2026-09-18 | 3.110 | 3.180 | 3.100 | 3.170 | 3.170 | 48,197,090 |
| 2026-09-17 | 3.080 | 3.120 | 3.050 | 3.100 | 3.100 | 37,087,628 |
| 2026-09-16 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 28,285,700 |
| 2026-09-15 | 3.160 | 3.170 | 3.070 | 3.070 | 3.070 | 40,818,405 |
| 2026-09-14 | 3.170 | 3.220 | 3.150 | 3.170 | 3.170 | 24,882,819 |
| 2026-09-11 | 3.210 | 3.220 | 3.140 | 3.180 | 3.180 | 41,533,988 |
| 2026-09-10 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 38,051,551 |
| 2026-09-09 | 3.370 | 3.370 | 3.280 | 3.290 | 3.290 | 59,641,493 |
| 2026-09-08 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 53,614,386 |
| 2026-09-07 | 3.320 | 3.350 | 3.280 | 3.340 | 3.340 | 41,174,601 |
| 2026-09-04 | 3.300 | 3.410 | 3.300 | 3.330 | 3.330 | 66,173,197 |
| 2026-09-03 | 3.320 | 3.350 | 3.290 | 3.310 | 3.310 | 44,735,644 |
| 2026-09-02 | 3.350 | 3.380 | 3.280 | 3.290 | 3.290 | 65,015,608 |
| 2026-09-01 | 3.340 | 3.450 | 3.340 | 3.400 | 3.400 | 93,711,077 |
| 2026-08-31 | 3.680 | 3.740 | 3.460 | 3.500 | 3.500 | 149,053,926 |
| 2026-08-28 | 3.390 | 3.440 | 3.350 | 3.400 | 3.400 | 64,231,379 |
| 2026-08-27 | 3.340 | 3.400 | 3.330 | 3.380 | 3.380 | 55,452,690 |
| 2026-08-26 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 61,732,983 |
| 2026-08-25 | 3.200 | 3.430 | 3.200 | 3.350 | 3.350 | 60,221,938 |
| 2026-08-24 | 3.460 | 3.470 | 3.290 | 3.290 | 3.290 | 80,899,487 |
| 2026-08-21 | 3.400 | 3.590 | 3.380 | 3.530 | 3.530 | 84,173,300 |
| 2026-08-20 | 3.660 | 3.730 | 3.510 | 3.510 | 3.510 | 148,045,993 |
| 2026-08-19 | 4.100 | 4.170 | 3.900 | 3.900 | 3.900 | 137,396,090 |
| 2026-08-18 | 4.200 | 4.500 | 4.040 | 4.330 | 4.330 | 231,071,150 |
| 2026-08-17 | 3.960 | 4.180 | 3.920 | 4.140 | 4.140 | 117,953,174 |
| 2026-08-14 | 4.140 | 4.180 | 3.960 | 3.990 | 3.990 | 128,700,703 |
| 2026-08-13 | 4.340 | 4.390 | 4.160 | 4.180 | 4.180 | 244,854,681 |
| 2026-08-12 | 3.940 | 4.420 | 3.910 | 4.420 | 4.420 | 249,109,091 |
| 2026-08-11 | 3.910 | 4.160 | 3.810 | 4.020 | 4.020 | 143,366,383 |
| 2026-08-10 | 4.190 | 4.190 | 3.990 | 4.000 | 4.000 | 120,932,120 |
| 2026-08-07 | 4.110 | 4.220 | 3.890 | 4.100 | 4.100 | 183,066,800 |
| 2026-08-06 | 4.140 | 4.370 | 4.070 | 4.090 | 4.090 | 171,957,013 |
| 2026-08-05 | 4.120 | 4.380 | 4.060 | 4.240 | 4.240 | 222,224,071 |
| 2026-08-04 | 4.080 | 4.440 | 3.930 | 4.230 | 4.230 | 250,989,145 |
| 2026-08-03 | 3.850 | 4.400 | 3.850 | 4.220 | 4.220 | 287,333,923 |
| 2026-07-31 | 3.870 | 4.060 | 3.800 | 4.020 | 4.020 | 303,405,969 |
| 2026-07-30 | 3.640 | 3.770 | 3.640 | 3.690 | 3.690 | 92,928,662 |
| 2026-07-29 | 3.610 | 3.720 | 3.600 | 3.690 | 3.690 | 103,387,573 |
| 2026-07-28 | 3.580 | 3.730 | 3.560 | 3.620 | 3.620 | 150,295,838 |
| 2026-07-27 | 3.310 | 3.640 | 3.310 | 3.640 | 3.640 | 128,866,380 |
| 2026-07-24 | 3.270 | 3.440 | 3.270 | 3.310 | 3.310 | 74,664,400 |
| 2026-07-23 | 3.220 | 3.350 | 3.210 | 3.340 | 3.340 | 67,362,801 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.1000 CNY |
| 2022-07-06 | 0.1000 CNY |
| 2021-07-07 | 0.4000 CNY |
| 2020-06-15 | 0.4000 CNY |
| 2019-07-08 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.