Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.700	2.800	2.670	2.760	2.760	49,175,900
2024-04-29	2.440	2.680	2.430	2.680	2.680	31,349,075
2024-04-26	2.320	2.440	2.280	2.440	2.440	17,291,127
2024-04-25	2.310	2.350	2.300	2.310	2.310	7,949,500
2024-04-24	2.350	2.360	2.300	2.320	2.320	6,765,400
2024-04-23	2.350	2.370	2.330	2.350	2.350	6,521,100
2024-04-22	2.350	2.380	2.330	2.350	2.350	7,924,800
2024-04-19	2.370	2.380	2.300	2.360	2.360	8,777,900
2024-04-18	2.400	2.410	2.360	2.370	2.370	7,332,900
2024-04-17	2.370	2.430	2.360	2.410	2.410	12,269,144
2024-04-16	2.400	2.410	2.290	2.370	2.370	19,479,598
2024-04-15	2.440	2.450	2.350	2.400	2.400	13,929,998
2024-04-12	2.470	2.490	2.430	2.440	2.440	12,646,001
2024-04-11	2.470	2.510	2.460	2.480	2.480	11,621,600
2024-04-10	2.560	2.570	2.470	2.490	2.490	17,283,990
2024-04-09	2.520	2.570	2.520	2.560	2.560	7,300,056
2024-04-08	2.580	2.590	2.510	2.530	2.530	15,637,051
2024-04-03	2.600	2.640	2.580	2.580	2.580	11,748,000
2024-04-02	2.610	2.650	2.580	2.620	2.620	14,350,270
2024-04-01	2.590	2.660	2.590	2.620	2.620	12,107,131
2024-03-29	2.590	2.610	2.550	2.600	2.600	7,901,300
2024-03-28	2.590	2.630	2.570	2.610	2.610	17,665,999
2024-03-27	2.710	2.710	2.600	2.610	2.610	24,247,700
2024-03-26	2.610	2.730	2.610	2.720	2.720	25,708,828
2024-03-25	2.620	2.700	2.590	2.630	2.630	16,025,395
2024-03-22	2.670	2.670	2.580	2.630	2.630	16,786,420
2024-03-21	2.660	2.710	2.650	2.660	2.660	12,951,023
2024-03-20	2.650	2.670	2.630	2.660	2.660	10,220,600
2024-03-19	2.670	2.690	2.640	2.650	2.650	12,048,450
2024-03-18	2.690	2.700	2.640	2.680	2.680	14,845,896
2024-03-15	2.710	2.740	2.670	2.700	2.700	10,821,735
2024-03-14	2.680	2.740	2.680	2.710	2.710	16,812,320
2024-03-13	2.760	2.770	2.660	2.670	2.670	17,965,200
2024-03-12	2.630	2.770	2.600	2.760	2.760	27,758,687
2024-03-11	2.570	2.630	2.560	2.630	2.630	16,618,185
2024-03-08	2.590	2.590	2.530	2.570	2.570	14,122,612
2024-03-07	2.580	2.640	2.570	2.590	2.590	12,455,271
2024-03-06	2.580	2.620	2.560	2.590	2.590	13,169,675
2024-03-05	2.630	2.630	2.560	2.590	2.590	14,082,400
2024-03-04	2.700	2.710	2.600	2.640	2.640	18,152,778
2024-03-01	2.760	2.780	2.690	2.730	2.730	20,406,650
2024-02-29	2.720	2.780	2.720	2.770	2.770	15,695,574
2024-02-28	2.820	2.900	2.730	2.740	2.740	28,805,824
2024-02-27	2.770	2.850	2.750	2.830	2.830	17,073,000
2024-02-26	2.790	2.850	2.750	2.780	2.780	17,529,621
2024-02-23	2.760	2.810	2.740	2.800	2.800	17,580,535
2024-02-22	2.790	2.820	2.740	2.770	2.770	16,555,400
2024-02-21	2.730	2.890	2.690	2.810	2.810	20,816,144
2024-02-20	2.720	2.770	2.670	2.740	2.740	16,431,176
2024-02-19	2.690	2.720	2.650	2.710	2.710	18,209,206
2024-02-08	2.530	2.680	2.500	2.680	2.680	30,017,606
2024-02-07	2.600	2.620	2.470	2.510	2.510	32,084,680
2024-02-06	2.480	2.650	2.360	2.590	2.590	37,111,132
2024-02-05	2.660	2.670	2.410	2.520	2.520	60,131,721
2024-02-02	2.720	2.930	2.600	2.680	2.680	28,797,774
2024-02-01	2.780	2.820	2.680	2.720	2.720	24,818,698
2024-01-31	2.890	2.910	2.770	2.770	2.770	33,754,820
2024-01-30	3.030	3.070	2.910	2.930	2.930	23,548,600
2024-01-29	3.130	3.150	3.050	3.070	3.070	35,443,900
2024-01-26	3.020	3.160	3.000	3.100	3.100	35,099,690

← NewerPage 11 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.