Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.130 | 5.170 | 5.030 | 5.030 | 4.811 | 20,198,333 |
| 2022-05-10 | 5.150 | 5.200 | 5.000 | 5.140 | 4.916 | 19,148,006 |
| 2022-05-09 | 5.020 | 5.290 | 4.940 | 5.190 | 4.964 | 22,170,893 |
| 2022-05-06 | 5.200 | 5.270 | 4.960 | 5.030 | 4.811 | 24,387,990 |
| 2022-05-05 | 5.570 | 5.670 | 5.290 | 5.450 | 5.212 | 26,069,124 |
| 2022-04-29 | 5.410 | 5.710 | 5.180 | 5.660 | 5.413 | 30,754,162 |
| 2022-04-28 | 5.220 | 5.500 | 5.190 | 5.440 | 5.203 | 36,035,053 |
| 2022-04-27 | 5.360 | 5.470 | 5.110 | 5.240 | 5.012 | 23,659,362 |
| 2022-04-26 | 5.480 | 5.980 | 5.360 | 5.410 | 5.174 | 18,243,358 |
| 2022-04-25 | 5.720 | 5.900 | 5.510 | 5.510 | 5.270 | 20,299,772 |
| 2022-04-22 | 5.670 | 5.910 | 5.510 | 5.800 | 5.547 | 19,662,721 |
| 2022-04-21 | 5.810 | 6.040 | 5.600 | 5.670 | 5.423 | 28,820,232 |
| 2022-04-20 | 6.460 | 6.550 | 5.860 | 5.880 | 5.624 | 40,157,719 |
| 2022-04-19 | 6.350 | 6.590 | 6.150 | 6.510 | 6.226 | 18,156,907 |
| 2022-04-18 | 6.580 | 6.740 | 6.340 | 6.460 | 6.178 | 22,704,500 |
| 2022-04-15 | 6.690 | 7.090 | 6.590 | 6.670 | 6.379 | 25,021,773 |
| 2022-04-14 | 6.480 | 6.860 | 6.430 | 6.750 | 6.456 | 24,127,874 |
| 2022-04-13 | 6.610 | 6.680 | 6.340 | 6.430 | 6.150 | 27,533,039 |
| 2022-04-12 | 6.630 | 6.950 | 6.580 | 6.680 | 6.389 | 31,971,323 |
| 2022-04-11 | 6.800 | 6.960 | 6.570 | 6.810 | 6.513 | 37,395,935 |
| 2022-04-08 | 6.760 | 7.050 | 6.540 | 6.930 | 6.628 | 43,823,832 |
| 2022-04-07 | 7.200 | 7.200 | 6.750 | 6.790 | 6.494 | 54,272,224 |
| 2022-04-06 | 7.130 | 7.500 | 6.920 | 7.290 | 6.972 | 87,779,688 |
| 2022-04-01 | 6.550 | 6.920 | 6.210 | 6.830 | 6.532 | 68,064,809 |
| 2022-03-31 | 6.100 | 6.690 | 6.090 | 6.600 | 6.312 | 62,840,714 |
| 2022-03-30 | 5.860 | 6.220 | 5.780 | 6.080 | 5.815 | 27,429,158 |
| 2022-03-29 | 5.890 | 5.930 | 5.750 | 5.840 | 5.585 | 13,803,297 |
| 2022-03-28 | 5.750 | 6.100 | 5.730 | 5.960 | 5.700 | 28,322,679 |
| 2022-03-25 | 5.810 | 5.900 | 5.650 | 5.780 | 5.528 | 11,480,775 |
| 2022-03-24 | 5.800 | 5.980 | 5.770 | 5.780 | 5.528 | 11,618,818 |
| 2022-03-23 | 5.750 | 5.960 | 5.680 | 5.840 | 5.585 | 13,784,095 |
| 2022-03-22 | 5.510 | 5.810 | 5.460 | 5.750 | 5.499 | 12,136,011 |
| 2022-03-21 | 5.440 | 5.550 | 5.370 | 5.510 | 5.270 | 10,893,982 |
| 2022-03-18 | 5.140 | 5.440 | 5.120 | 5.400 | 5.165 | 8,668,632 |
| 2022-03-17 | 5.110 | 5.300 | 5.080 | 5.190 | 4.964 | 8,527,309 |
| 2022-03-16 | 4.950 | 5.050 | 4.720 | 5.010 | 4.792 | 8,828,886 |
| 2022-03-15 | 5.230 | 5.230 | 4.860 | 4.860 | 4.648 | 10,735,675 |
| 2022-03-14 | 5.240 | 5.380 | 5.200 | 5.220 | 4.992 | 6,223,267 |
| 2022-03-11 | 5.230 | 5.320 | 5.080 | 5.290 | 5.059 | 5,586,306 |
| 2022-03-10 | 5.310 | 5.400 | 5.220 | 5.300 | 5.069 | 10,880,349 |
| 2022-03-09 | 5.650 | 5.670 | 5.190 | 5.230 | 5.002 | 13,410,319 |
| 2022-03-08 | 5.850 | 5.860 | 5.650 | 5.650 | 5.404 | 10,689,697 |
| 2022-03-07 | 5.780 | 5.960 | 5.730 | 5.850 | 5.595 | 13,333,858 |
| 2022-03-04 | 5.740 | 5.850 | 5.580 | 5.780 | 5.528 | 9,380,586 |
| 2022-03-03 | 5.510 | 5.700 | 5.510 | 5.660 | 5.413 | 9,121,656 |
| 2022-03-02 | 5.480 | 5.550 | 5.430 | 5.510 | 5.270 | 4,907,200 |
| 2022-03-01 | 5.440 | 5.510 | 5.380 | 5.440 | 5.203 | 4,686,978 |
| 2022-02-28 | 5.420 | 5.460 | 5.340 | 5.430 | 5.193 | 5,346,129 |
| 2022-02-25 | 5.480 | 5.590 | 5.410 | 5.430 | 5.193 | 5,194,306 |
| 2022-02-24 | 5.580 | 5.640 | 5.440 | 5.500 | 5.260 | 6,631,680 |
| 2022-02-23 | 5.650 | 5.690 | 5.550 | 5.570 | 5.327 | 5,540,867 |
| 2022-02-22 | 5.700 | 5.750 | 5.630 | 5.690 | 5.442 | 4,182,879 |
| 2022-02-21 | 5.670 | 5.750 | 5.590 | 5.720 | 5.471 | 6,658,483 |
| 2022-02-18 | 5.550 | 5.720 | 5.510 | 5.660 | 5.413 | 5,845,595 |
| 2022-02-17 | 5.590 | 5.620 | 5.510 | 5.540 | 5.299 | 4,691,109 |
| 2022-02-16 | 5.670 | 5.710 | 5.570 | 5.590 | 5.346 | 6,891,216 |
| 2022-02-15 | 5.780 | 5.810 | 5.630 | 5.640 | 5.394 | 6,017,200 |
| 2022-02-14 | 5.900 | 5.940 | 5.740 | 5.780 | 5.528 | 9,185,870 |
| 2022-02-11 | 6.030 | 6.030 | 5.920 | 5.930 | 5.672 | 8,219,752 |
| 2022-02-10 | 5.910 | 6.020 | 5.840 | 6.000 | 5.738 | 5,665,919 |
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.