Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.610	4.880	4.580	4.730	4.730	67,112,042
2023-07-31	4.580	4.810	4.530	4.720	4.720	68,708,707
2023-07-28	4.340	4.540	4.320	4.490	4.490	60,106,203
2023-07-27	4.230	4.500	4.150	4.350	4.350	56,665,546
2023-07-26	4.230	4.330	4.210	4.280	4.280	40,594,474
2023-07-25	4.060	4.260	4.040	4.230	4.230	41,925,847
2023-07-24	4.070	4.090	3.900	4.000	4.000	25,119,957
2023-07-21	3.970	4.070	3.900	4.020	4.020	33,584,242
2023-07-20	3.920	3.980	3.900	3.930	3.930	17,208,591
2023-07-19	3.800	3.940	3.780	3.920	3.920	20,339,975
2023-07-18	3.710	3.810	3.690	3.790	3.790	16,893,031
2023-07-17	3.700	3.800	3.700	3.720	3.720	13,103,800
2023-07-14	3.710	3.820	3.700	3.780	3.780	20,947,054
2023-07-13	3.730	3.780	3.680	3.730	3.730	43,915,465
2023-07-12	3.950	3.960	3.880	3.900	3.900	11,867,500
2023-07-11	4.000	4.050	3.930	3.950	3.950	10,395,353
2023-07-10	3.950	4.010	3.940	3.980	3.980	11,690,804
2023-07-07	3.940	4.020	3.910	3.950	3.950	13,759,098
2023-07-06	3.900	4.000	3.860	3.960	3.960	13,989,215
2023-07-05	3.910	3.960	3.880	3.910	3.910	9,429,526
2023-07-04	3.980	3.990	3.870	3.910	3.910	13,331,060
2023-07-03	3.910	4.010	3.890	3.980	3.980	14,880,235
2023-06-30	3.880	3.950	3.860	3.900	3.900	8,952,412
2023-06-29	3.920	3.940	3.840	3.850	3.850	10,821,687
2023-06-28	3.970	3.990	3.910	3.940	3.940	10,730,254
2023-06-27	3.830	3.980	3.790	3.970	3.970	19,303,764
2023-06-26	3.860	3.860	3.770	3.820	3.820	20,879,700
2023-06-21	3.900	3.940	3.850	3.870	3.870	16,476,701
2023-06-20	3.950	3.980	3.890	3.920	3.920	15,999,557
2023-06-19	4.100	4.150	3.930	3.950	3.950	20,996,296
2023-06-16	4.170	4.250	4.140	4.210	4.110	20,665,762
2023-06-15	4.160	4.180	4.100	4.170	4.071	11,826,431
2023-06-14	4.170	4.220	4.120	4.150	4.051	10,965,542
2023-06-13	4.170	4.240	4.140	4.180	4.081	19,838,567
2023-06-12	4.290	4.290	4.120	4.160	4.061	30,971,427
2023-06-09	4.360	4.380	4.250	4.280	4.178	41,842,086
2023-06-08	4.210	4.420	4.170	4.400	4.296	42,286,489
2023-06-07	4.110	4.250	4.110	4.230	4.130	22,409,602
2023-06-06	4.110	4.230	4.080	4.110	4.012	22,759,834
2023-06-05	4.050	4.110	4.020	4.090	3.993	20,715,733
2023-06-02	3.930	4.100	3.920	4.090	3.993	27,831,018
2023-06-01	3.980	4.000	3.910	3.930	3.837	14,451,177
2023-05-31	4.000	4.060	3.960	4.000	3.905	15,764,629
2023-05-30	3.880	4.020	3.840	4.010	3.915	20,369,376
2023-05-29	3.980	3.990	3.880	3.900	3.807	18,231,956
2023-05-26	3.950	4.000	3.920	3.990	3.895	9,658,562
2023-05-25	3.950	4.010	3.910	3.960	3.866	14,691,411
2023-05-24	4.070	4.070	3.960	3.980	3.886	20,958,876
2023-05-23	4.090	4.160	4.070	4.070	3.973	12,496,800
2023-05-22	4.140	4.160	4.050	4.080	3.983	18,850,646
2023-05-19	4.190	4.200	4.130	4.160	4.061	15,342,851
2023-05-18	4.250	4.280	4.160	4.190	4.091	17,612,440
2023-05-17	4.300	4.320	4.220	4.240	4.139	17,044,837
2023-05-16	4.410	4.410	4.290	4.310	4.208	15,897,600
2023-05-15	4.450	4.460	4.320	4.420	4.315	19,760,273
2023-05-12	4.550	4.590	4.440	4.450	4.344	14,136,140
2023-05-11	4.490	4.590	4.490	4.530	4.422	15,271,695
2023-05-10	4.510	4.590	4.450	4.470	4.364	19,558,593
2023-05-09	4.460	4.630	4.450	4.540	4.432	30,684,092
2023-05-08	4.450	4.500	4.320	4.470	4.364	27,946,648

← NewerPage 14 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.