Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.720	3.740	3.680	3.700	3.700	11,740,400
2023-10-31	3.730	3.780	3.600	3.720	3.720	21,850,292
2023-10-30	3.770	3.770	3.690	3.740	3.740	14,855,100
2023-10-27	3.780	3.850	3.760	3.790	3.790	14,958,000
2023-10-26	3.820	3.820	3.750	3.770	3.770	12,211,900
2023-10-25	3.900	3.960	3.830	3.830	3.830	12,542,400
2023-10-24	3.810	3.900	3.780	3.900	3.900	11,433,693
2023-10-23	3.840	3.880	3.760	3.800	3.800	12,125,810
2023-10-20	3.800	3.900	3.750	3.830	3.830	10,463,272
2023-10-19	3.820	3.870	3.780	3.820	3.820	9,213,864
2023-10-18	3.860	3.870	3.810	3.820	3.820	8,875,802
2023-10-17	3.910	3.930	3.840	3.860	3.860	7,285,143
2023-10-16	3.920	3.990	3.860	3.890	3.890	10,086,405
2023-10-13	3.940	4.000	3.910	3.930	3.930	9,356,400
2023-10-12	3.910	4.000	3.890	3.960	3.960	10,987,704
2023-10-11	3.940	3.980	3.880	3.900	3.900	11,122,225
2023-10-10	3.960	4.020	3.920	3.940	3.940	11,046,100
2023-10-09	4.090	4.090	3.930	3.980	3.980	18,112,398
2023-09-28	4.110	4.140	4.070	4.090	4.090	10,214,960
2023-09-27	4.100	4.170	4.100	4.120	4.120	10,385,575
2023-09-26	4.100	4.130	4.080	4.090	4.090	8,533,702
2023-09-25	4.230	4.230	4.100	4.120	4.120	15,610,783
2023-09-22	4.200	4.270	4.180	4.260	4.260	9,747,600
2023-09-21	4.210	4.290	4.210	4.210	4.210	10,558,023
2023-09-20	4.230	4.280	4.180	4.230	4.230	10,898,800
2023-09-19	4.230	4.310	4.220	4.240	4.240	11,537,300
2023-09-18	4.340	4.360	4.200	4.230	4.230	14,986,500
2023-09-15	4.330	4.380	4.300	4.350	4.350	14,923,900
2023-09-14	4.330	4.360	4.250	4.300	4.300	12,177,303
2023-09-13	4.290	4.380	4.280	4.340	4.340	13,269,777
2023-09-12	4.280	4.350	4.250	4.300	4.300	12,613,311
2023-09-11	4.300	4.330	4.220	4.300	4.300	17,856,179
2023-09-08	4.400	4.410	4.270	4.300	4.300	19,301,601
2023-09-07	4.370	4.580	4.340	4.420	4.420	29,603,544
2023-09-06	4.330	4.430	4.260	4.380	4.380	25,958,946
2023-09-05	4.490	4.490	4.280	4.310	4.310	26,938,436
2023-09-04	4.500	4.630	4.490	4.520	4.520	29,888,555
2023-09-01	4.520	4.570	4.400	4.450	4.450	41,274,726
2023-08-31	4.930	4.970	4.490	4.490	4.490	49,712,262
2023-08-30	4.790	5.090	4.790	4.990	4.990	42,770,653
2023-08-29	4.730	4.920	4.640	4.870	4.870	39,416,364
2023-08-28	4.830	4.940	4.650	4.770	4.770	54,024,474
2023-08-25	4.560	4.670	4.470	4.520	4.520	32,255,593
2023-08-24	4.650	4.680	4.500	4.540	4.540	17,571,695
2023-08-23	4.630	4.770	4.530	4.620	4.620	23,084,849
2023-08-22	4.630	4.680	4.560	4.650	4.650	23,862,600
2023-08-21	4.810	4.860	4.620	4.630	4.630	24,900,889
2023-08-18	4.950	5.100	4.830	4.840	4.840	36,652,800
2023-08-17	4.940	5.010	4.850	4.970	4.970	40,553,945
2023-08-16	4.650	5.110	4.610	4.990	4.990	68,622,530
2023-08-15	4.690	4.750	4.610	4.670	4.670	22,062,632
2023-08-14	4.680	4.740	4.590	4.710	4.710	27,399,564
2023-08-11	4.920	5.040	4.700	4.780	4.780	38,966,185
2023-08-10	4.810	4.880	4.710	4.830	4.830	29,620,528
2023-08-09	4.780	4.950	4.740	4.810	4.810	48,096,840
2023-08-08	4.890	4.920	4.710	4.720	4.720	41,752,902
2023-08-07	4.930	4.960	4.780	4.870	4.870	58,206,244
2023-08-04	5.190	5.230	4.940	5.070	5.070	83,081,845
2023-08-03	4.920	5.230	4.770	5.130	5.130	87,922,879
2023-08-02	4.720	5.110	4.710	4.920	4.920	77,250,219

← NewerPage 13 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.