Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.660 | 4.680 | 4.620 | 4.620 | 4.419 | 4,623,360 |
| 2021-11-08 | 4.670 | 4.690 | 4.620 | 4.670 | 4.466 | 3,614,101 |
| 2021-11-05 | 4.710 | 4.730 | 4.610 | 4.650 | 4.447 | 5,056,200 |
| 2021-11-04 | 4.780 | 4.780 | 4.670 | 4.710 | 4.505 | 4,535,400 |
| 2021-11-03 | 4.660 | 4.800 | 4.650 | 4.770 | 4.562 | 6,754,816 |
| 2021-11-02 | 4.730 | 4.780 | 4.660 | 4.680 | 4.476 | 7,933,700 |
| 2021-11-01 | 4.800 | 4.850 | 4.700 | 4.750 | 4.543 | 12,300,693 |
| 2021-10-29 | 4.830 | 4.920 | 4.770 | 4.910 | 4.696 | 8,024,700 |
| 2021-10-28 | 4.920 | 4.970 | 4.740 | 4.850 | 4.639 | 12,341,140 |
| 2021-10-27 | 5.030 | 5.060 | 4.860 | 4.880 | 4.667 | 11,511,676 |
| 2021-10-26 | 5.200 | 5.240 | 5.030 | 5.040 | 4.820 | 19,961,958 |
| 2021-10-25 | 5.500 | 5.540 | 5.200 | 5.240 | 5.012 | 31,749,437 |
| 2021-10-22 | 5.230 | 5.740 | 5.230 | 5.740 | 5.490 | 30,321,771 |
| 2021-10-21 | 5.160 | 5.280 | 5.140 | 5.230 | 5.002 | 8,044,602 |
| 2021-10-20 | 5.230 | 5.270 | 5.120 | 5.120 | 4.897 | 8,256,202 |
| 2021-10-19 | 5.490 | 5.500 | 5.250 | 5.260 | 5.031 | 13,169,552 |
| 2021-10-18 | 5.480 | 5.560 | 5.400 | 5.530 | 5.289 | 9,290,965 |
| 2021-10-15 | 5.280 | 5.550 | 5.230 | 5.490 | 5.251 | 12,610,640 |
| 2021-10-14 | 5.320 | 5.320 | 5.240 | 5.250 | 5.021 | 2,837,745 |
← NewerPage 21 of 21 · 1,219 trading days
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.