Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.160	3.400	3.150	3.310	3.310	113,150,061
2026-07-21	3.150	3.200	2.980	3.200	3.200	80,841,368
2026-07-20	3.210	3.260	3.100	3.160	3.160	76,358,465
2026-07-17	3.380	3.490	3.160	3.190	3.190	90,724,829
2026-07-16	3.250	3.470	3.220	3.400	3.400	94,646,986
2026-07-15	3.180	3.350	3.110	3.300	3.300	91,829,291
2026-07-14	3.330	3.390	3.190	3.280	3.280	81,788,676
2026-07-13	3.550	3.620	3.330	3.330	3.330	121,969,873
2026-07-10	3.270	3.660	3.220	3.660	3.660	140,965,037
2026-07-09	3.320	3.520	3.250	3.330	3.330	108,349,258
2026-07-08	3.570	3.590	3.270	3.310	3.310	124,355,651
2026-07-07	3.850	3.860	3.570	3.570	3.570	157,570,988
2026-07-06	4.010	4.190	3.810	3.970	3.970	285,810,803
2026-07-03	3.810	3.810	3.810	3.810	3.810	37,063,466
2026-07-02	3.400	3.570	3.380	3.460	3.460	95,678,570
2026-07-01	3.300	3.440	3.290	3.420	3.420	89,924,915
2026-06-30	3.240	3.450	3.180	3.340	3.340	98,460,954
2026-06-29	3.360	3.440	3.180	3.240	3.240	88,840,808
2026-06-26	3.220	3.280	3.170	3.200	3.200	48,211,079
2026-06-25	3.280	3.370	3.230	3.250	3.250	52,088,567
2026-06-24	3.380	3.410	3.230	3.300	3.300	60,213,099
2026-06-23	3.350	3.490	3.350	3.420	3.420	51,304,071
2026-06-22	3.410	3.420	3.270	3.400	3.400	61,625,186
2026-06-18	3.470	3.480	3.390	3.450	3.450	42,920,812
2026-06-17	3.500	3.510	3.410	3.430	3.430	46,959,420
2026-06-16	3.570	3.570	3.440	3.520	3.520	50,415,395
2026-06-15	3.430	3.530	3.420	3.530	3.530	64,395,504
2026-06-12	3.390	3.450	3.330	3.400	3.400	63,877,614
2026-06-11	3.380	3.420	3.330	3.360	3.360	54,924,419
2026-06-10	3.550	3.560	3.390	3.420	3.420	74,171,262
2026-06-09	3.720	3.730	3.520	3.590	3.590	66,697,000
2026-06-08	3.750	3.820	3.650	3.650	3.650	73,824,767
2026-06-05	3.850	4.050	3.710	3.890	3.890	111,088,432
2026-06-04	4.020	4.080	3.900	3.920	3.920	100,859,900
2026-06-03	4.210	4.290	4.030	4.110	4.110	136,118,783
2026-06-02	4.400	4.580	4.300	4.300	4.300	140,243,811
2026-06-01	4.290	4.510	3.990	4.330	4.330	147,470,800
2026-05-29	4.260	4.500	4.250	4.430	4.430	199,712,151
2026-05-28	4.700	4.740	4.230	4.260	4.260	248,232,070
2026-05-27	4.800	5.020	4.630	4.700	4.700	294,706,219
2026-05-26	4.980	5.250	4.960	5.020	5.020	456,831,837
2026-05-25	4.340	4.770	4.340	4.770	4.770	189,734,411
2026-05-22	4.360	4.460	4.300	4.340	4.340	123,776,557
2026-05-21	4.310	4.770	4.270	4.550	4.550	180,330,576
2026-05-20	4.450	4.530	4.300	4.340	4.340	98,727,302
2026-05-19	4.890	4.900	4.570	4.620	4.620	151,942,258
2026-05-18	4.560	4.580	4.390	4.500	4.500	54,254,859
2026-05-15	4.460	4.720	4.430	4.580	4.580	84,190,090
2026-05-14	4.700	4.730	4.450	4.460	4.460	60,928,768
2026-05-13	4.780	4.850	4.640	4.660	4.660	82,196,204
2026-05-12	4.750	4.880	4.680	4.790	4.790	102,399,450
2026-05-11	4.720	4.800	4.650	4.750	4.750	62,326,756
2026-05-08	4.670	4.880	4.670	4.770	4.770	75,221,923
2026-05-07	4.620	4.760	4.570	4.690	4.690	50,853,254
2026-05-06	4.470	4.640	4.450	4.610	4.610	50,344,026
2026-04-30	4.410	4.600	4.380	4.530	4.530	55,170,313
2026-04-29	4.250	4.470	4.210	4.410	4.410	50,429,049
2026-04-28	4.370	4.410	4.260	4.280	4.280	42,714,436
2026-04-27	4.500	4.510	4.360	4.400	4.400	34,507,229
2026-04-24	4.440	4.570	4.380	4.460	4.460	31,589,739

← NewerPage 2 of 21 · 1,218 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.