Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.250	4.270	4.180	4.240	4.139	5,746,510
2022-08-03	4.280	4.380	4.210	4.210	4.110	8,125,391
2022-08-02	4.450	4.450	4.250	4.300	4.198	14,374,446
2022-08-01	4.450	4.480	4.400	4.460	4.354	8,491,760
2022-07-29	4.520	4.540	4.450	4.460	4.354	7,075,800
2022-07-28	4.500	4.580	4.480	4.530	4.422	10,761,219
2022-07-27	4.520	4.550	4.430	4.490	4.383	9,519,800
2022-07-26	4.360	4.570	4.340	4.520	4.413	17,039,189
2022-07-25	4.330	4.420	4.310	4.350	4.247	8,672,300
2022-07-22	4.390	4.400	4.290	4.330	4.227	10,960,269
2022-07-21	4.420	4.450	4.340	4.380	4.276	9,114,213
2022-07-20	4.380	4.470	4.380	4.420	4.315	9,126,532
2022-07-19	4.420	4.440	4.360	4.410	4.305	9,413,869
2022-07-18	4.290	4.460	4.260	4.410	4.305	18,186,692
2022-07-15	4.560	4.560	4.370	4.370	4.266	16,333,989
2022-07-14	4.640	4.680	4.540	4.560	4.452	10,683,300
2022-07-13	4.620	4.730	4.620	4.660	4.549	9,738,029
2022-07-12	4.610	4.670	4.590	4.610	4.501	10,437,482
2022-07-11	4.690	4.690	4.600	4.620	4.510	10,978,852
2022-07-08	4.660	4.790	4.630	4.700	4.588	12,466,330
2022-07-07	4.690	4.770	4.640	4.650	4.540	12,302,933
2022-07-06	4.840	4.840	4.660	4.680	4.569	14,368,605
2022-07-05	4.960	5.010	4.900	4.920	4.706	18,643,297
2022-07-04	5.250	5.260	4.960	4.990	4.773	30,135,705
2022-07-01	4.940	5.310	4.910	5.220	4.992	40,760,990
2022-06-30	4.970	4.990	4.880	4.910	4.696	17,122,626
2022-06-29	4.860	4.980	4.840	4.950	4.734	21,214,306
2022-06-28	4.810	4.860	4.800	4.830	4.619	9,337,158
2022-06-27	4.820	4.870	4.800	4.820	4.610	11,592,912
2022-06-24	4.870	4.890	4.790	4.830	4.619	11,542,270
2022-06-23	4.820	4.910	4.760	4.880	4.667	12,142,423
2022-06-22	4.900	4.920	4.810	4.820	4.610	9,641,881
2022-06-21	4.900	4.960	4.840	4.890	4.677	15,124,507
2022-06-20	4.740	4.930	4.740	4.880	4.667	19,267,971
2022-06-17	4.800	4.820	4.690	4.740	4.533	13,176,746
2022-06-16	4.810	4.860	4.790	4.810	4.600	13,612,575
2022-06-15	4.770	4.900	4.740	4.800	4.591	23,080,353
2022-06-14	4.620	4.770	4.590	4.770	4.562	19,089,477
2022-06-13	4.690	4.740	4.600	4.650	4.447	16,322,901
2022-06-10	4.740	4.760	4.670	4.730	4.524	15,724,368
2022-06-09	4.760	4.830	4.710	4.730	4.524	18,109,675
2022-06-08	4.880	4.900	4.730	4.760	4.553	27,389,002
2022-06-07	4.800	4.890	4.780	4.890	4.677	16,758,993
2022-06-06	4.850	4.860	4.780	4.800	4.591	17,719,698
2022-06-02	4.900	4.920	4.820	4.850	4.639	10,337,343
2022-06-01	4.920	4.950	4.850	4.900	4.686	12,023,095
2022-05-31	4.940	4.970	4.840	4.890	4.677	20,765,735
2022-05-30	5.090	5.100	4.900	4.930	4.715	16,424,198
2022-05-27	5.030	5.070	5.000	5.050	4.830	11,945,962
2022-05-26	5.050	5.120	5.000	5.050	4.830	14,304,261
2022-05-25	5.040	5.120	4.980	5.030	4.811	13,219,231
2022-05-24	5.210	5.230	5.010	5.020	4.801	18,320,816
2022-05-23	5.190	5.240	5.120	5.210	4.983	11,134,447
2022-05-20	5.250	5.350	5.150	5.200	4.973	16,928,575
2022-05-19	5.000	5.260	4.990	5.260	5.031	16,484,226
2022-05-18	5.190	5.210	5.060	5.090	4.868	12,109,799
2022-05-17	5.340	5.400	5.100	5.180	4.954	21,674,044
2022-05-16	5.360	5.500	5.200	5.410	5.174	33,159,803
2022-05-13	5.010	5.270	4.920	5.240	5.012	29,013,319
2022-05-12	5.030	5.080	4.900	4.990	4.773	16,524,443

← NewerPage 18 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.