Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.990	6.060	5.910	5.910	5.652	5,507,594
2022-02-08	5.790	6.000	5.770	5.960	5.700	7,590,720
2022-02-07	5.700	5.890	5.580	5.860	5.605	9,343,017
2022-01-28	6.000	6.000	5.800	5.850	5.595	8,586,344
2022-01-27	5.950	6.070	5.850	5.850	5.595	9,926,450
2022-01-26	5.940	6.100	5.790	5.930	5.672	8,099,856
2022-01-25	6.060	6.100	5.950	5.950	5.691	4,931,500
2022-01-24	6.090	6.160	5.940	6.080	5.815	5,615,076
2022-01-21	6.070	6.110	5.920	6.070	5.805	6,431,308
2022-01-20	6.150	6.170	6.010	6.060	5.796	9,568,467
2022-01-19	6.050	6.190	6.050	6.110	5.844	7,011,954
2022-01-18	6.120	6.180	6.010	6.050	5.786	7,926,640
2022-01-17	6.100	6.250	6.090	6.120	5.853	7,346,555
2022-01-14	6.240	6.250	6.090	6.140	5.872	8,737,604
2022-01-13	6.140	6.270	6.110	6.200	5.930	8,967,802
2022-01-12	6.050	6.260	5.990	6.160	5.892	12,682,204
2022-01-11	5.910	6.120	5.910	6.090	5.825	12,144,195
2022-01-10	6.020	6.040	5.810	5.950	5.691	8,287,804
2022-01-07	5.890	6.120	5.890	6.000	5.738	10,227,364
2022-01-06	5.880	6.050	5.830	5.890	5.633	8,241,794
2022-01-05	5.760	6.100	5.710	5.910	5.652	15,626,751
2022-01-04	5.660	5.760	5.560	5.760	5.509	9,145,052
2021-12-31	5.620	5.800	5.620	5.660	5.413	7,176,582
2021-12-30	5.650	5.690	5.600	5.680	5.432	6,910,890
2021-12-29	5.550	5.680	5.540	5.610	5.365	6,789,795
2021-12-28	5.590	5.650	5.460	5.600	5.356	10,642,232
2021-12-27	5.520	5.650	5.510	5.540	5.299	7,900,684
2021-12-24	5.600	5.600	5.410	5.560	5.318	9,340,445
2021-12-23	5.650	5.690	5.430	5.530	5.289	17,577,252
2021-12-22	5.870	5.870	5.620	5.690	5.442	17,322,879
2021-12-21	5.540	5.940	5.510	5.800	5.547	25,453,542
2021-12-20	5.510	5.590	5.450	5.490	5.251	9,329,082
2021-12-17	5.560	5.560	5.430	5.480	5.241	8,272,536
2021-12-16	5.500	5.610	5.420	5.550	5.308	7,159,944
2021-12-15	5.500	5.590	5.420	5.500	5.260	5,745,064
2021-12-14	5.440	5.540	5.430	5.480	5.241	8,902,194
2021-12-13	5.450	5.550	5.420	5.490	5.251	12,971,028
2021-12-10	5.520	5.690	5.360	5.460	5.222	31,931,202
2021-12-09	5.150	5.600	5.090	5.530	5.289	37,314,964
2021-12-08	5.050	5.220	4.940	5.090	4.868	22,031,625
2021-12-07	4.940	5.110	4.930	5.010	4.792	15,130,319
2021-12-06	4.820	4.990	4.810	4.870	4.658	9,295,688
2021-12-03	4.870	4.890	4.740	4.820	4.610	8,240,080
2021-12-02	4.760	4.990	4.750	4.860	4.648	10,901,379
2021-12-01	4.700	4.790	4.700	4.780	4.572	6,373,824
2021-11-30	4.700	4.800	4.700	4.720	4.514	4,525,870
2021-11-29	4.780	4.780	4.660	4.750	4.543	6,268,843
2021-11-26	4.790	4.810	4.740	4.760	4.553	4,291,240
2021-11-25	4.790	4.840	4.780	4.790	4.581	4,539,559
2021-11-24	4.740	4.840	4.740	4.790	4.581	4,660,891
2021-11-23	4.700	4.790	4.680	4.740	4.533	6,152,122
2021-11-22	4.740	4.780	4.690	4.690	4.486	6,308,260
2021-11-19	4.690	4.800	4.650	4.760	4.553	8,263,279
2021-11-18	4.710	4.740	4.700	4.710	4.505	3,482,300
2021-11-17	4.730	4.760	4.700	4.720	4.514	3,433,302
2021-11-16	4.740	4.780	4.720	4.740	4.533	4,371,124
2021-11-15	4.770	4.770	4.710	4.760	4.553	5,594,190
2021-11-12	4.810	4.830	4.710	4.770	4.562	10,062,580
2021-11-11	4.650	4.960	4.650	4.800	4.591	19,011,484
2021-11-10	4.650	4.690	4.550	4.660	4.457	8,265,602

← NewerPage 20 of 21 · 1,212 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.