Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.410	4.520	4.330	4.510	4.403	27,423,417
2023-05-04	4.400	4.490	4.390	4.400	4.296	20,586,530
2023-04-28	4.460	4.570	4.450	4.470	4.364	28,451,844
2023-04-27	4.390	4.500	4.340	4.460	4.354	14,874,544
2023-04-26	4.330	4.430	4.290	4.400	4.296	10,466,197
2023-04-25	4.480	4.480	4.270	4.360	4.256	16,971,620
2023-04-24	4.540	4.540	4.400	4.450	4.344	14,771,957
2023-04-21	4.610	4.670	4.530	4.540	4.432	12,771,500
2023-04-20	4.690	4.690	4.570	4.600	4.491	11,914,433
2023-04-19	4.800	4.800	4.650	4.670	4.559	14,872,095
2023-04-18	4.820	4.850	4.770	4.780	4.667	12,117,563
2023-04-17	4.800	4.860	4.770	4.800	4.686	15,558,804
2023-04-14	4.860	4.900	4.790	4.820	4.706	14,393,005
2023-04-13	4.850	4.930	4.820	4.870	4.754	19,865,718
2023-04-12	4.820	4.910	4.790	4.860	4.745	17,002,167
2023-04-11	4.790	4.830	4.720	4.830	4.715	15,895,807
2023-04-10	4.750	4.820	4.730	4.790	4.676	16,105,217
2023-04-07	4.600	4.840	4.580	4.810	4.696	24,035,862
2023-04-06	4.590	4.590	4.540	4.580	4.471	9,593,307
2023-04-04	4.670	4.740	4.580	4.590	4.481	14,191,377
2023-04-03	4.550	4.720	4.530	4.650	4.540	19,327,256
2023-03-31	4.570	4.600	4.530	4.560	4.452	13,100,425
2023-03-30	4.570	4.600	4.540	4.570	4.461	11,351,490
2023-03-29	4.620	4.650	4.550	4.580	4.471	12,315,880
2023-03-28	4.670	4.690	4.610	4.610	4.501	11,519,361
2023-03-27	4.720	4.730	4.640	4.650	4.540	12,531,900
2023-03-24	4.740	4.770	4.670	4.730	4.618	14,638,057
2023-03-23	4.760	4.770	4.690	4.740	4.627	13,109,935
2023-03-22	4.790	4.840	4.750	4.790	4.676	11,635,153
2023-03-21	4.760	4.800	4.720	4.790	4.676	8,313,247
2023-03-20	4.790	4.840	4.740	4.740	4.627	11,661,708
2023-03-17	4.810	4.850	4.760	4.760	4.647	11,735,820
2023-03-16	4.820	4.840	4.760	4.780	4.667	8,995,710
2023-03-15	4.800	4.850	4.790	4.830	4.715	8,334,589
2023-03-14	4.830	4.840	4.720	4.780	4.667	11,037,599
2023-03-13	4.870	4.890	4.800	4.830	4.715	13,043,704
2023-03-10	4.950	4.950	4.840	4.870	4.754	15,052,721
2023-03-09	5.050	5.060	4.960	4.980	4.862	14,024,243
2023-03-08	5.090	5.100	5.000	5.050	4.930	23,239,577
2023-03-07	5.200	5.230	5.080	5.080	4.959	15,436,193
2023-03-06	5.330	5.340	5.180	5.200	5.077	18,526,025
2023-03-03	5.310	5.340	5.250	5.320	5.194	16,474,400
2023-03-02	5.440	5.440	5.260	5.290	5.164	29,658,300
2023-03-01	5.420	5.510	5.400	5.420	5.291	19,154,891
2023-02-28	5.390	5.420	5.310	5.420	5.291	12,353,189
2023-02-27	5.420	5.440	5.340	5.360	5.233	12,801,864
2023-02-24	5.430	5.450	5.370	5.420	5.291	9,669,741
2023-02-23	5.430	5.520	5.400	5.440	5.311	12,011,689
2023-02-22	5.440	5.490	5.360	5.420	5.291	13,579,455
2023-02-21	5.420	5.500	5.380	5.430	5.301	19,607,767
2023-02-20	5.310	5.440	5.280	5.380	5.252	17,982,572
2023-02-17	5.350	5.410	5.300	5.330	5.203	13,501,526
2023-02-16	5.300	5.470	5.290	5.350	5.223	25,797,561
2023-02-15	5.400	5.410	5.270	5.300	5.174	17,202,459
2023-02-14	5.490	5.530	5.400	5.400	5.272	16,181,690
2023-02-13	5.490	5.540	5.400	5.450	5.321	13,407,690
2023-02-10	5.420	5.550	5.380	5.470	5.340	14,473,290
2023-02-09	5.480	5.490	5.380	5.430	5.301	13,142,907
2023-02-08	5.510	5.600	5.450	5.470	5.340	16,819,693
2023-02-07	5.420	5.560	5.400	5.510	5.379	22,192,523

← NewerPage 15 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.