Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.860 | 3.020 | 2.850 | 3.020 | 3.020 | 31,864,681 |
| 2024-01-24 | 2.730 | 2.850 | 2.710 | 2.850 | 2.850 | 24,110,862 |
| 2024-01-23 | 2.680 | 2.730 | 2.610 | 2.720 | 2.720 | 21,433,998 |
| 2024-01-22 | 2.820 | 2.820 | 2.650 | 2.670 | 2.670 | 23,971,152 |
| 2024-01-19 | 2.800 | 2.870 | 2.800 | 2.830 | 2.830 | 16,586,675 |
| 2024-01-18 | 2.810 | 2.830 | 2.730 | 2.820 | 2.820 | 23,979,475 |
| 2024-01-17 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 19,671,900 |
| 2024-01-16 | 2.960 | 2.990 | 2.850 | 2.900 | 2.900 | 21,746,803 |
| 2024-01-15 | 2.960 | 3.000 | 2.900 | 2.970 | 2.970 | 19,537,720 |
| 2024-01-12 | 2.940 | 3.030 | 2.920 | 2.970 | 2.970 | 22,229,700 |
| 2024-01-11 | 2.930 | 2.970 | 2.900 | 2.950 | 2.950 | 16,612,900 |
| 2024-01-10 | 2.900 | 2.970 | 2.890 | 2.930 | 2.930 | 17,757,071 |
| 2024-01-09 | 2.890 | 2.960 | 2.860 | 2.920 | 2.920 | 19,453,300 |
| 2024-01-08 | 2.950 | 2.990 | 2.880 | 2.890 | 2.890 | 21,082,028 |
| 2024-01-05 | 2.950 | 3.020 | 2.930 | 2.960 | 2.960 | 23,918,021 |
| 2024-01-04 | 2.980 | 3.000 | 2.910 | 2.940 | 2.940 | 20,306,200 |
| 2024-01-03 | 2.960 | 3.030 | 2.930 | 2.980 | 2.980 | 23,350,520 |
| 2024-01-02 | 3.040 | 3.040 | 2.950 | 2.960 | 2.960 | 27,185,825 |
| 2023-12-29 | 3.090 | 3.130 | 3.020 | 3.040 | 3.040 | 27,162,203 |
| 2023-12-28 | 3.000 | 3.110 | 2.950 | 3.090 | 3.090 | 30,234,800 |
| 2023-12-27 | 3.010 | 3.060 | 2.980 | 3.010 | 3.010 | 17,926,900 |
| 2023-12-26 | 3.060 | 3.070 | 3.000 | 3.010 | 3.010 | 17,186,350 |
| 2023-12-25 | 3.080 | 3.100 | 3.040 | 3.070 | 3.070 | 13,757,500 |
| 2023-12-22 | 3.150 | 3.160 | 3.070 | 3.090 | 3.090 | 20,846,192 |
| 2023-12-21 | 3.080 | 3.190 | 3.060 | 3.140 | 3.140 | 22,558,900 |
| 2023-12-20 | 3.170 | 3.190 | 3.100 | 3.100 | 3.100 | 17,132,920 |
| 2023-12-19 | 3.220 | 3.260 | 3.130 | 3.180 | 3.180 | 21,334,147 |
| 2023-12-18 | 3.300 | 3.370 | 3.230 | 3.230 | 3.230 | 24,194,885 |
| 2023-12-15 | 3.360 | 3.400 | 3.300 | 3.310 | 3.310 | 29,062,570 |
| 2023-12-14 | 3.240 | 3.300 | 3.230 | 3.270 | 3.270 | 17,094,700 |
| 2023-12-13 | 3.240 | 3.300 | 3.210 | 3.230 | 3.230 | 28,683,316 |
| 2023-12-12 | 3.150 | 3.270 | 3.150 | 3.260 | 3.260 | 37,377,699 |
| 2023-12-11 | 3.270 | 3.270 | 3.090 | 3.160 | 3.160 | 56,770,346 |
| 2023-12-08 | 3.390 | 3.390 | 3.250 | 3.310 | 3.310 | 53,857,048 |
| 2023-12-07 | 3.380 | 3.410 | 3.310 | 3.390 | 3.390 | 30,120,105 |
| 2023-12-06 | 3.380 | 3.410 | 3.340 | 3.390 | 3.390 | 17,985,002 |
| 2023-12-05 | 3.440 | 3.470 | 3.370 | 3.370 | 3.370 | 17,678,050 |
| 2023-12-04 | 3.550 | 3.550 | 3.400 | 3.440 | 3.440 | 26,512,286 |
| 2023-12-01 | 3.520 | 3.590 | 3.490 | 3.550 | 3.550 | 18,052,900 |
| 2023-11-30 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 14,456,534 |
| 2023-11-29 | 3.670 | 3.680 | 3.500 | 3.520 | 3.520 | 31,327,535 |
| 2023-11-28 | 3.730 | 3.740 | 3.650 | 3.670 | 3.670 | 21,224,155 |
| 2023-11-27 | 3.850 | 3.850 | 3.690 | 3.700 | 3.700 | 20,442,171 |
| 2023-11-24 | 3.880 | 3.950 | 3.850 | 3.850 | 3.850 | 15,891,366 |
| 2023-11-23 | 3.800 | 3.910 | 3.720 | 3.880 | 3.880 | 21,935,646 |
| 2023-11-22 | 3.760 | 3.880 | 3.750 | 3.770 | 3.770 | 20,966,871 |
| 2023-11-21 | 3.690 | 3.820 | 3.690 | 3.760 | 3.760 | 28,645,214 |
| 2023-11-20 | 3.690 | 3.750 | 3.660 | 3.670 | 3.670 | 11,832,100 |
| 2023-11-17 | 3.690 | 3.720 | 3.630 | 3.690 | 3.690 | 14,689,100 |
| 2023-11-16 | 3.780 | 3.790 | 3.680 | 3.710 | 3.710 | 14,119,845 |
| 2023-11-15 | 3.860 | 3.890 | 3.760 | 3.780 | 3.780 | 12,541,515 |
| 2023-11-14 | 3.730 | 3.840 | 3.720 | 3.840 | 3.840 | 14,263,600 |
| 2023-11-13 | 3.710 | 3.750 | 3.700 | 3.720 | 3.720 | 11,942,600 |
| 2023-11-10 | 3.770 | 3.770 | 3.660 | 3.700 | 3.700 | 11,500,220 |
| 2023-11-09 | 3.780 | 3.840 | 3.750 | 3.770 | 3.770 | 10,504,326 |
| 2023-11-08 | 3.750 | 3.820 | 3.740 | 3.780 | 3.780 | 12,094,575 |
| 2023-11-07 | 3.760 | 3.810 | 3.710 | 3.740 | 3.740 | 11,013,122 |
| 2023-11-06 | 3.670 | 3.780 | 3.660 | 3.770 | 3.770 | 16,608,642 |
| 2023-11-03 | 3.680 | 3.710 | 3.620 | 3.660 | 3.660 | 15,179,089 |
| 2023-11-02 | 3.700 | 3.720 | 3.650 | 3.670 | 3.670 | 10,099,656 |
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.