Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.160	5.240	5.060	5.160	5.037	14,619,271
2022-11-03	5.070	5.340	5.030	5.160	5.037	17,713,392
2022-11-02	4.950	5.220	4.880	5.150	5.028	22,092,931
2022-11-01	4.930	5.040	4.780	4.980	4.862	33,445,917
2022-10-31	4.870	5.190	4.800	5.090	4.969	44,550,162
2022-10-28	4.770	4.970	4.690	4.870	4.754	55,120,881
2022-10-27	4.350	4.790	4.340	4.790	4.676	36,650,030
2022-10-26	4.200	4.370	4.180	4.350	4.247	10,630,482
2022-10-25	4.220	4.260	4.130	4.200	4.100	8,423,979
2022-10-24	4.270	4.320	4.190	4.240	4.139	9,576,006
2022-10-21	4.330	4.390	4.180	4.300	4.198	12,663,589
2022-10-20	4.300	4.340	4.250	4.260	4.159	8,450,842
2022-10-19	4.400	4.450	4.310	4.320	4.217	7,670,433
2022-10-18	4.460	4.540	4.400	4.420	4.315	8,293,441
2022-10-17	4.470	4.540	4.340	4.490	4.383	16,648,679
2022-10-14	4.440	4.580	4.370	4.490	4.383	14,455,236
2022-10-13	4.400	4.510	4.240	4.440	4.335	19,191,932
2022-10-12	4.270	4.460	4.190	4.450	4.344	14,466,818
2022-10-11	4.380	4.380	4.220	4.250	4.149	13,000,923
2022-10-10	4.510	4.600	4.350	4.360	4.256	20,169,598
2022-09-30	4.260	4.490	4.240	4.380	4.276	23,461,214
2022-09-29	4.340	4.360	4.160	4.190	4.091	10,690,000
2022-09-28	4.420	4.420	4.270	4.300	4.198	10,446,466
2022-09-27	4.300	4.490	4.240	4.410	4.305	16,986,072
2022-09-26	4.440	4.510	4.310	4.320	4.217	12,524,506
2022-09-23	4.450	4.620	4.420	4.440	4.335	14,968,457
2022-09-22	4.560	4.630	4.410	4.450	4.344	12,300,942
2022-09-21	4.440	4.620	4.340	4.580	4.471	16,349,955
2022-09-20	4.570	4.710	4.420	4.450	4.344	17,770,286
2022-09-19	4.640	4.660	4.470	4.570	4.461	21,296,792
2022-09-16	4.760	4.930	4.630	4.630	4.520	26,877,967
2022-09-15	4.660	4.850	4.660	4.780	4.667	26,115,224
2022-09-14	4.550	4.740	4.510	4.630	4.520	18,543,908
2022-09-13	4.800	4.810	4.570	4.600	4.491	20,850,786
2022-09-09	4.640	4.860	4.620	4.810	4.696	20,266,485
2022-09-08	4.660	4.710	4.570	4.640	4.530	10,959,007
2022-09-07	4.630	4.680	4.560	4.640	4.530	12,914,303
2022-09-06	4.570	4.670	4.540	4.630	4.520	15,937,844
2022-09-05	4.420	4.570	4.420	4.560	4.452	12,263,851
2022-09-02	4.470	4.500	4.390	4.420	4.315	8,433,620
2022-09-01	4.380	4.570	4.360	4.460	4.354	15,758,226
2022-08-31	4.410	4.490	4.370	4.370	4.266	9,191,437
2022-08-30	4.440	4.490	4.370	4.420	4.315	9,277,800
2022-08-29	4.250	4.450	4.210	4.420	4.315	14,246,322
2022-08-26	4.390	4.420	4.340	4.340	4.237	5,916,927
2022-08-25	4.350	4.410	4.330	4.390	4.286	7,980,876
2022-08-24	4.390	4.430	4.320	4.320	4.217	6,602,140
2022-08-23	4.440	4.450	4.390	4.420	4.315	6,451,100
2022-08-22	4.460	4.510	4.430	4.450	4.344	8,077,047
2022-08-19	4.400	4.500	4.390	4.470	4.364	8,846,455
2022-08-18	4.450	4.460	4.370	4.410	4.305	5,943,695
2022-08-17	4.400	4.510	4.380	4.460	4.354	9,860,950
2022-08-16	4.340	4.440	4.340	4.390	4.286	7,954,938
2022-08-15	4.390	4.420	4.320	4.320	4.217	6,948,400
2022-08-12	4.380	4.420	4.310	4.380	4.276	7,341,479
2022-08-11	4.310	4.380	4.290	4.370	4.266	6,071,400
2022-08-10	4.320	4.320	4.260	4.290	4.188	4,364,759
2022-08-09	4.340	4.370	4.300	4.330	4.227	5,409,491
2022-08-08	4.320	4.400	4.290	4.370	4.266	7,745,330
2022-08-05	4.270	4.320	4.220	4.310	4.208	5,824,862

← NewerPage 17 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.