Beijing Capital Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.760 | 5.900 | 5.670 | 5.830 | 5.830 | 74,453,566 |
| 2026-01-20 | 6.000 | 6.080 | 5.820 | 5.850 | 5.850 | 131,513,247 |
| 2026-01-19 | 5.800 | 6.230 | 5.800 | 6.140 | 6.140 | 192,293,648 |
| 2026-01-16 | 5.700 | 5.910 | 5.680 | 5.750 | 5.750 | 147,407,256 |
| 2026-01-15 | 5.900 | 5.900 | 5.610 | 5.680 | 5.680 | 96,757,644 |
| 2026-01-14 | 5.950 | 6.040 | 5.730 | 5.760 | 5.760 | 168,404,092 |
| 2026-01-13 | 6.230 | 6.360 | 5.930 | 5.940 | 5.940 | 200,387,283 |
| 2026-01-12 | 6.300 | 6.490 | 6.200 | 6.280 | 6.280 | 212,644,248 |
| 2026-01-09 | 6.150 | 6.450 | 6.150 | 6.280 | 6.280 | 199,757,392 |
| 2026-01-08 | 6.100 | 6.340 | 6.020 | 6.220 | 6.220 | 177,141,971 |
| 2026-01-07 | 6.210 | 6.490 | 6.140 | 6.200 | 6.200 | 207,457,769 |
| 2026-01-06 | 6.260 | 6.480 | 6.200 | 6.320 | 6.320 | 204,857,771 |
| 2026-01-05 | 6.300 | 6.530 | 6.150 | 6.250 | 6.250 | 242,995,890 |
| 2025-12-31 | 6.700 | 7.200 | 6.510 | 6.610 | 6.610 | 353,549,588 |
| 2025-12-30 | 6.080 | 6.890 | 5.920 | 6.890 | 6.890 | 366,622,502 |
| 2025-12-29 | 6.020 | 6.590 | 6.000 | 6.260 | 6.260 | 303,718,535 |
| 2025-12-26 | 5.920 | 6.500 | 5.630 | 6.190 | 6.190 | 334,204,601 |
| 2025-12-25 | 5.580 | 5.920 | 5.520 | 5.920 | 5.920 | 313,131,487 |
| 2025-12-24 | 5.180 | 5.450 | 5.150 | 5.380 | 5.380 | 116,464,753 |
| 2025-12-23 | 5.630 | 5.630 | 5.220 | 5.240 | 5.240 | 166,899,365 |
| 2025-12-22 | 5.240 | 5.510 | 5.080 | 5.510 | 5.510 | 140,845,051 |
| 2025-12-19 | 4.880 | 5.030 | 4.850 | 5.010 | 5.010 | 93,615,516 |
| 2025-12-18 | 4.980 | 5.060 | 4.850 | 4.860 | 4.860 | 94,871,095 |
| 2025-12-17 | 5.000 | 5.080 | 4.930 | 5.040 | 5.040 | 75,084,692 |
| 2025-12-16 | 5.340 | 5.350 | 5.000 | 5.050 | 5.050 | 113,212,864 |
| 2025-12-15 | 5.550 | 5.560 | 5.380 | 5.380 | 5.380 | 87,193,473 |
| 2025-12-12 | 5.510 | 5.690 | 5.470 | 5.650 | 5.650 | 87,241,113 |
| 2025-12-11 | 5.800 | 5.810 | 5.510 | 5.530 | 5.530 | 109,970,280 |
| 2025-12-10 | 5.790 | 5.870 | 5.660 | 5.780 | 5.780 | 124,238,086 |
| 2025-12-09 | 6.060 | 6.090 | 5.820 | 5.850 | 5.850 | 127,890,246 |
| 2025-12-08 | 6.000 | 6.140 | 5.920 | 6.090 | 6.090 | 168,968,141 |
| 2025-12-05 | 5.810 | 6.220 | 5.700 | 6.070 | 6.070 | 197,917,514 |
| 2025-12-04 | 6.090 | 6.160 | 5.710 | 5.920 | 5.920 | 165,150,352 |
| 2025-12-03 | 6.010 | 6.220 | 5.800 | 5.880 | 5.880 | 151,604,523 |
| 2025-12-02 | 5.950 | 6.140 | 5.810 | 6.010 | 6.010 | 156,794,371 |
| 2025-12-01 | 5.810 | 6.090 | 5.810 | 5.970 | 5.970 | 171,952,597 |
| 2025-11-28 | 5.650 | 5.820 | 5.470 | 5.810 | 5.810 | 144,443,462 |
| 2025-11-27 | 5.650 | 5.900 | 5.530 | 5.720 | 5.720 | 172,216,887 |
| 2025-11-26 | 5.600 | 5.820 | 5.550 | 5.690 | 5.690 | 154,828,154 |
| 2025-11-25 | 5.550 | 5.770 | 5.440 | 5.630 | 5.630 | 158,198,353 |
| 2025-11-24 | 5.710 | 5.750 | 5.300 | 5.400 | 5.400 | 174,382,363 |
| 2025-11-21 | 5.880 | 6.090 | 5.680 | 5.680 | 5.680 | 225,882,723 |
| 2025-11-20 | 6.220 | 6.540 | 5.930 | 6.000 | 6.000 | 332,583,347 |
| 2025-11-19 | 7.300 | 7.990 | 6.540 | 6.540 | 6.540 | 481,485,322 |
| 2025-11-18 | 6.800 | 7.270 | 6.350 | 7.270 | 7.270 | 281,219,924 |
| 2025-11-17 | 6.300 | 6.610 | 6.180 | 6.610 | 6.610 | 268,429,375 |
| 2025-11-14 | 5.810 | 6.260 | 5.810 | 6.010 | 6.010 | 210,373,410 |
| 2025-11-13 | 6.000 | 6.090 | 5.840 | 5.910 | 5.910 | 232,234,855 |
| 2025-11-12 | 5.520 | 6.130 | 5.430 | 6.130 | 6.130 | 221,242,391 |
| 2025-11-11 | 5.690 | 5.720 | 5.450 | 5.570 | 5.570 | 137,867,169 |
| 2025-11-10 | 5.910 | 6.030 | 5.610 | 5.680 | 5.680 | 202,572,694 |
| 2025-11-07 | 6.390 | 6.700 | 6.140 | 6.160 | 6.160 | 189,753,879 |
| 2025-11-06 | 6.310 | 6.450 | 6.130 | 6.360 | 6.360 | 154,033,835 |
| 2025-11-05 | 6.050 | 6.390 | 5.980 | 6.310 | 6.310 | 158,330,802 |
| 2025-11-04 | 6.100 | 6.270 | 5.930 | 6.170 | 6.170 | 140,272,207 |
| 2025-11-03 | 6.200 | 6.250 | 6.010 | 6.100 | 6.100 | 113,722,083 |
| 2025-10-31 | 6.300 | 6.440 | 6.130 | 6.150 | 6.150 | 188,664,965 |
| 2025-10-30 | 6.470 | 6.880 | 6.340 | 6.460 | 6.460 | 191,284,639 |
| 2025-10-29 | 7.080 | 7.130 | 6.570 | 6.610 | 6.610 | 316,753,317 |
| 2025-10-28 | 7.000 | 7.560 | 6.610 | 7.230 | 7.230 | 458,769,329 |
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.