Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.330 | 5.480 | 5.280 | 5.420 | 5.291 | 19,621,280 |
| 2023-02-03 | 5.450 | 5.470 | 5.330 | 5.360 | 5.233 | 20,126,144 |
| 2023-02-02 | 5.650 | 5.650 | 5.420 | 5.470 | 5.340 | 36,800,785 |
| 2023-02-01 | 5.780 | 5.800 | 5.540 | 5.650 | 5.516 | 23,352,000 |
| 2023-01-31 | 5.780 | 5.820 | 5.610 | 5.790 | 5.653 | 24,677,172 |
| 2023-01-30 | 5.690 | 6.020 | 5.690 | 5.840 | 5.701 | 25,965,385 |
| 2023-01-20 | 5.530 | 5.650 | 5.510 | 5.640 | 5.506 | 11,621,867 |
| 2023-01-19 | 5.530 | 5.580 | 5.480 | 5.520 | 5.389 | 9,987,800 |
| 2023-01-18 | 5.600 | 5.680 | 5.510 | 5.540 | 5.408 | 10,429,050 |
| 2023-01-17 | 5.580 | 5.720 | 5.500 | 5.600 | 5.467 | 15,740,655 |
| 2023-01-16 | 5.590 | 5.620 | 5.440 | 5.560 | 5.428 | 17,668,716 |
| 2023-01-13 | 5.570 | 5.610 | 5.500 | 5.570 | 5.438 | 13,023,100 |
| 2023-01-12 | 5.590 | 5.620 | 5.420 | 5.480 | 5.350 | 15,590,600 |
| 2023-01-11 | 5.610 | 5.730 | 5.550 | 5.590 | 5.457 | 12,877,125 |
| 2023-01-10 | 5.620 | 5.710 | 5.540 | 5.580 | 5.448 | 13,318,316 |
| 2023-01-09 | 5.650 | 5.700 | 5.580 | 5.590 | 5.457 | 16,958,874 |
| 2023-01-06 | 5.880 | 5.930 | 5.660 | 5.670 | 5.535 | 18,871,343 |
| 2023-01-05 | 5.930 | 5.930 | 5.700 | 5.800 | 5.662 | 19,674,561 |
| 2023-01-04 | 5.620 | 6.030 | 5.580 | 5.930 | 5.789 | 32,936,098 |
| 2023-01-03 | 5.650 | 5.770 | 5.610 | 5.620 | 5.487 | 14,429,961 |
| 2022-12-30 | 5.650 | 5.760 | 5.530 | 5.690 | 5.555 | 26,834,128 |
| 2022-12-29 | 6.000 | 6.040 | 5.600 | 5.720 | 5.584 | 36,085,100 |
| 2022-12-28 | 5.660 | 6.130 | 5.660 | 6.040 | 5.897 | 31,704,812 |
| 2022-12-27 | 5.610 | 5.760 | 5.550 | 5.700 | 5.565 | 23,355,688 |
| 2022-12-26 | 5.650 | 5.710 | 5.550 | 5.580 | 5.448 | 14,690,910 |
| 2022-12-23 | 5.650 | 5.800 | 5.610 | 5.650 | 5.516 | 10,357,756 |
| 2022-12-22 | 5.800 | 5.860 | 5.670 | 5.720 | 5.584 | 24,381,028 |
| 2022-12-21 | 5.840 | 5.940 | 5.720 | 5.790 | 5.653 | 16,150,134 |
| 2022-12-20 | 5.810 | 6.010 | 5.640 | 5.830 | 5.692 | 24,125,382 |
| 2022-12-19 | 5.800 | 6.040 | 5.800 | 5.900 | 5.760 | 29,151,680 |
| 2022-12-16 | 5.780 | 5.970 | 5.660 | 5.850 | 5.711 | 27,863,313 |
| 2022-12-15 | 5.880 | 5.880 | 5.720 | 5.750 | 5.613 | 30,033,114 |
| 2022-12-14 | 5.950 | 5.980 | 5.850 | 5.890 | 5.750 | 12,510,602 |
| 2022-12-13 | 5.900 | 6.080 | 5.860 | 5.940 | 5.799 | 19,456,781 |
| 2022-12-12 | 6.130 | 6.190 | 5.870 | 6.000 | 5.858 | 35,678,944 |
| 2022-12-09 | 6.170 | 6.400 | 6.090 | 6.290 | 6.141 | 52,249,140 |
| 2022-12-08 | 6.030 | 6.250 | 6.000 | 6.180 | 6.033 | 44,439,096 |
| 2022-12-07 | 6.050 | 6.130 | 5.850 | 6.020 | 5.877 | 34,710,771 |
| 2022-12-06 | 6.230 | 6.300 | 6.030 | 6.080 | 5.936 | 29,131,725 |
| 2022-12-05 | 6.310 | 6.390 | 6.160 | 6.230 | 6.082 | 33,431,038 |
| 2022-12-02 | 6.330 | 6.350 | 6.150 | 6.270 | 6.121 | 48,467,158 |
| 2022-12-01 | 6.400 | 6.760 | 6.320 | 6.350 | 6.199 | 59,266,963 |
| 2022-11-30 | 7.200 | 7.240 | 6.680 | 6.680 | 6.521 | 73,085,918 |
| 2022-11-29 | 7.450 | 7.550 | 7.000 | 7.420 | 7.244 | 104,423,141 |
| 2022-11-28 | 6.350 | 7.050 | 6.140 | 6.860 | 6.697 | 47,075,126 |
| 2022-11-25 | 5.890 | 6.500 | 5.880 | 6.500 | 6.346 | 53,954,771 |
| 2022-11-24 | 5.820 | 5.970 | 5.690 | 5.910 | 5.770 | 27,937,323 |
| 2022-11-23 | 5.570 | 5.790 | 5.510 | 5.740 | 5.604 | 14,258,027 |
| 2022-11-22 | 5.770 | 5.820 | 5.510 | 5.580 | 5.448 | 11,755,882 |
| 2022-11-21 | 5.710 | 5.730 | 5.560 | 5.650 | 5.516 | 13,508,004 |
| 2022-11-18 | 5.860 | 5.880 | 5.640 | 5.750 | 5.613 | 15,571,999 |
| 2022-11-17 | 5.760 | 5.900 | 5.650 | 5.880 | 5.740 | 15,496,736 |
| 2022-11-16 | 5.800 | 5.840 | 5.680 | 5.740 | 5.604 | 19,169,314 |
| 2022-11-15 | 5.690 | 5.930 | 5.640 | 5.820 | 5.682 | 29,989,876 |
| 2022-11-14 | 6.350 | 6.440 | 5.690 | 5.710 | 5.574 | 57,232,875 |
| 2022-11-11 | 5.830 | 6.250 | 5.740 | 6.090 | 5.945 | 40,528,605 |
| 2022-11-10 | 5.580 | 5.930 | 5.480 | 5.750 | 5.613 | 21,780,729 |
| 2022-11-09 | 5.450 | 5.800 | 5.430 | 5.620 | 5.487 | 25,929,030 |
| 2022-11-08 | 5.150 | 5.490 | 5.050 | 5.390 | 5.262 | 24,943,819 |
| 2022-11-07 | 5.170 | 5.200 | 5.020 | 5.110 | 4.989 | 16,265,774 |
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.