Beijing Capital Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.010	2.020	1.970	1.990	1.990	6,533,929
2024-07-26	1.970	2.020	1.970	2.010	2.010	9,485,595
2024-07-25	1.970	2.000	1.940	1.980	1.980	7,212,900
2024-07-24	2.020	2.020	1.960	1.960	1.960	9,812,300
2024-07-23	2.040	2.080	2.010	2.010	2.010	9,172,300
2024-07-22	2.030	2.050	2.000	2.040	2.040	9,644,400
2024-07-19	2.060	2.060	1.980	2.040	2.040	14,581,500
2024-07-18	2.070	2.080	2.030	2.080	2.080	6,361,350
2024-07-17	2.060	2.120	2.040	2.080	2.080	12,844,290
2024-07-16	2.060	2.080	2.030	2.060	2.060	8,382,500
2024-07-15	2.120	2.140	2.050	2.060	2.060	10,130,102
2024-07-12	2.070	2.200	2.070	2.140	2.140	14,207,400
2024-07-11	2.030	2.100	2.030	2.080	2.080	13,037,905
2024-07-10	2.050	2.060	2.000	2.010	2.010	12,045,591
2024-07-09	2.070	2.110	2.020	2.080	2.080	8,663,901
2024-07-08	2.150	2.150	2.060	2.070	2.070	8,641,200
2024-07-05	2.150	2.150	2.150	2.150	2.150	0
2024-07-04	2.280	2.290	2.150	2.150	2.150	10,704,400
2024-07-03	2.230	2.320	2.220	2.270	2.270	10,846,176
2024-07-02	2.210	2.320	2.200	2.250	2.250	14,803,126
2024-07-01	2.090	2.240	2.080	2.230	2.230	18,913,100
2024-06-28	2.120	2.160	2.100	2.100	2.100	11,866,204
2024-06-27	2.230	2.280	2.140	2.150	2.150	15,117,300
2024-06-26	2.130	2.210	2.130	2.200	2.200	8,736,632
2024-06-25	2.100	2.200	2.090	2.150	2.150	12,191,401
2024-06-24	2.190	2.200	2.100	2.110	2.110	11,246,100
2024-06-21	2.190	2.230	2.180	2.200	2.200	7,655,593
2024-06-20	2.240	2.260	2.180	2.190	2.190	15,891,800
2024-06-19	2.260	2.280	2.240	2.250	2.250	10,067,932
2024-06-18	2.260	2.290	2.250	2.270	2.270	11,817,700
2024-06-17	2.300	2.310	2.250	2.280	2.280	14,946,793
2024-06-14	2.340	2.380	2.300	2.320	2.320	20,198,800
2024-06-13	2.420	2.430	2.300	2.320	2.320	17,296,791
2024-06-12	2.410	2.450	2.380	2.390	2.390	12,697,700
2024-06-11	2.430	2.470	2.380	2.410	2.410	15,898,900
2024-06-07	2.410	2.510	2.400	2.490	2.490	17,255,295
2024-06-06	2.480	2.540	2.370	2.410	2.410	16,873,000
2024-06-05	2.580	2.580	2.490	2.510	2.510	14,890,800
2024-06-04	2.590	2.610	2.480	2.590	2.590	19,718,784
2024-06-03	2.750	2.760	2.500	2.540	2.540	40,332,699
2024-05-31	2.780	2.790	2.730	2.770	2.770	13,733,200
2024-05-30	2.850	2.850	2.730	2.760	2.760	14,843,200
2024-05-29	2.830	2.910	2.820	2.850	2.850	18,371,600
2024-05-28	2.970	2.990	2.810	2.830	2.830	22,441,900
2024-05-27	3.020	3.020	2.860	2.940	2.940	21,977,112
2024-05-24	3.100	3.140	2.990	3.020	3.020	22,777,643
2024-05-23	3.120	3.210	3.080	3.130	3.130	32,314,300
2024-05-22	3.110	3.350	3.110	3.210	3.210	56,206,600
2024-05-21	3.080	3.150	3.080	3.110	3.110	38,070,600
2024-05-20	3.130	3.190	3.050	3.080	3.080	61,322,320
2024-05-17	2.950	3.200	2.910	3.200	3.200	77,615,145
2024-05-16	2.750	2.950	2.730	2.910	2.910	38,745,670
2024-05-15	2.680	2.810	2.640	2.750	2.750	18,254,100
2024-05-14	2.720	2.750	2.650	2.680	2.680	10,743,600
2024-05-13	2.740	2.780	2.680	2.700	2.700	15,939,245
2024-05-10	2.690	2.820	2.640	2.760	2.760	29,395,718
2024-05-09	2.660	2.720	2.630	2.670	2.670	14,768,685
2024-05-08	2.710	2.730	2.620	2.630	2.630	14,545,900
2024-05-07	2.710	2.790	2.660	2.740	2.740	24,519,486
2024-05-06	2.850	2.890	2.730	2.740	2.740	34,694,900

← NewerPage 10 of 21 · 1,219 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.