Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.560 | 4.570 | 4.450 | 4.450 | 4.450 | 47,657,052 |
| 2026-04-22 | 4.610 | 4.640 | 4.550 | 4.560 | 4.560 | 42,465,885 |
| 2026-04-21 | 4.750 | 4.760 | 4.630 | 4.660 | 4.660 | 49,513,671 |
| 2026-04-20 | 4.800 | 4.800 | 4.750 | 4.780 | 4.780 | 49,353,426 |
| 2026-04-17 | 4.800 | 4.900 | 4.750 | 4.880 | 4.880 | 55,635,319 |
| 2026-04-16 | 4.770 | 4.810 | 4.750 | 4.800 | 4.800 | 34,758,259 |
| 2026-04-15 | 4.880 | 4.890 | 4.750 | 4.780 | 4.780 | 54,723,817 |
| 2026-04-14 | 4.800 | 4.960 | 4.740 | 4.900 | 4.900 | 69,210,369 |
| 2026-04-13 | 4.740 | 4.840 | 4.710 | 4.770 | 4.770 | 38,390,570 |
| 2026-04-10 | 4.810 | 4.920 | 4.790 | 4.820 | 4.820 | 47,752,532 |
| 2026-04-09 | 4.850 | 4.850 | 4.740 | 4.750 | 4.750 | 44,141,950 |
| 2026-04-08 | 4.840 | 4.950 | 4.770 | 4.910 | 4.910 | 62,653,851 |
| 2026-04-07 | 4.670 | 4.930 | 4.520 | 4.800 | 4.800 | 60,305,342 |
| 2026-04-03 | 4.920 | 4.950 | 4.670 | 4.680 | 4.680 | 62,499,551 |
| 2026-04-02 | 5.020 | 5.070 | 4.900 | 4.920 | 4.920 | 62,770,977 |
| 2026-04-01 | 5.110 | 5.140 | 5.030 | 5.080 | 5.080 | 53,664,236 |
| 2026-03-31 | 5.120 | 5.190 | 5.040 | 5.050 | 5.050 | 76,559,850 |
| 2026-03-30 | 5.100 | 5.140 | 4.950 | 5.120 | 5.120 | 99,039,990 |
| 2026-03-27 | 5.100 | 5.290 | 5.000 | 5.190 | 5.190 | 107,952,684 |
| 2026-03-26 | 5.560 | 5.720 | 5.260 | 5.290 | 5.290 | 157,626,473 |
| 2026-03-25 | 5.600 | 5.810 | 5.560 | 5.660 | 5.660 | 179,481,154 |
| 2026-03-24 | 5.900 | 6.190 | 5.530 | 5.760 | 5.760 | 259,673,717 |
| 2026-03-23 | 5.510 | 5.870 | 5.500 | 5.870 | 5.870 | 223,113,300 |
| 2026-03-20 | 5.400 | 5.560 | 5.190 | 5.340 | 5.340 | 126,188,700 |
| 2026-03-19 | 5.250 | 5.260 | 5.130 | 5.160 | 5.160 | 47,969,256 |
| 2026-03-18 | 5.290 | 5.330 | 5.190 | 5.310 | 5.310 | 57,105,382 |
| 2026-03-17 | 5.580 | 5.620 | 5.240 | 5.250 | 5.250 | 84,480,879 |
| 2026-03-16 | 5.510 | 5.760 | 5.490 | 5.570 | 5.570 | 80,793,903 |
| 2026-03-13 | 5.700 | 5.800 | 5.580 | 5.600 | 5.600 | 102,819,859 |
| 2026-03-12 | 5.560 | 5.780 | 5.550 | 5.710 | 5.710 | 108,038,995 |
| 2026-03-11 | 5.450 | 5.780 | 5.390 | 5.590 | 5.590 | 181,158,970 |
| 2026-03-10 | 5.150 | 5.530 | 5.140 | 5.530 | 5.530 | 135,571,983 |
| 2026-03-09 | 5.000 | 5.040 | 4.900 | 5.030 | 5.030 | 47,186,121 |
| 2026-03-06 | 5.070 | 5.140 | 5.030 | 5.130 | 5.130 | 25,560,658 |
| 2026-03-05 | 5.120 | 5.150 | 5.080 | 5.090 | 5.090 | 33,906,199 |
| 2026-03-04 | 4.930 | 5.110 | 4.930 | 5.050 | 5.050 | 34,101,189 |
| 2026-03-03 | 5.260 | 5.320 | 5.040 | 5.050 | 5.050 | 62,235,220 |
| 2026-03-02 | 5.460 | 5.480 | 5.280 | 5.280 | 5.280 | 91,470,559 |
| 2026-02-27 | 5.580 | 5.660 | 5.520 | 5.650 | 5.650 | 54,985,072 |
| 2026-02-26 | 5.700 | 5.730 | 5.520 | 5.580 | 5.580 | 76,490,500 |
| 2026-02-25 | 5.660 | 5.810 | 5.600 | 5.750 | 5.750 | 78,770,366 |
| 2026-02-24 | 5.870 | 5.920 | 5.640 | 5.660 | 5.660 | 100,436,259 |
| 2026-02-13 | 5.610 | 5.780 | 5.580 | 5.700 | 5.700 | 72,404,180 |
| 2026-02-12 | 5.510 | 5.640 | 5.500 | 5.580 | 5.580 | 47,285,210 |
| 2026-02-11 | 5.570 | 5.630 | 5.530 | 5.540 | 5.540 | 37,314,192 |
| 2026-02-10 | 5.590 | 5.710 | 5.520 | 5.610 | 5.610 | 65,867,706 |
| 2026-02-09 | 5.540 | 5.610 | 5.520 | 5.590 | 5.590 | 52,605,446 |
| 2026-02-06 | 5.460 | 5.600 | 5.350 | 5.520 | 5.520 | 53,162,977 |
| 2026-02-05 | 5.560 | 5.590 | 5.450 | 5.460 | 5.460 | 52,665,420 |
| 2026-02-04 | 5.640 | 5.680 | 5.560 | 5.620 | 5.620 | 60,299,833 |
| 2026-02-03 | 5.760 | 5.820 | 5.590 | 5.700 | 5.700 | 86,798,982 |
| 2026-02-02 | 5.460 | 5.690 | 5.450 | 5.550 | 5.550 | 64,832,318 |
| 2026-01-30 | 5.370 | 5.840 | 5.250 | 5.600 | 5.600 | 106,225,059 |
| 2026-01-29 | 5.410 | 5.510 | 5.280 | 5.420 | 5.420 | 59,610,901 |
| 2026-01-28 | 5.510 | 5.550 | 5.410 | 5.460 | 5.460 | 67,865,531 |
| 2026-01-27 | 5.680 | 5.740 | 5.530 | 5.600 | 5.600 | 64,516,003 |
| 2026-01-26 | 5.850 | 5.890 | 5.500 | 5.520 | 5.520 | 131,325,712 |
| 2026-01-23 | 5.910 | 5.970 | 5.860 | 5.930 | 5.930 | 85,243,910 |
| 2026-01-22 | 5.800 | 5.890 | 5.790 | 5.860 | 5.860 | 68,202,341 |
| 2026-01-21 | 5.760 | 5.900 | 5.670 | 5.830 | 5.830 | 74,453,566 |
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.