Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.310	6.600	6.210	6.250	6.250	184,664,139
2025-10-23	6.300	6.700	6.110	6.460	6.460	198,598,867
2025-10-22	6.400	6.820	6.250	6.510	6.510	256,176,864
2025-10-21	6.250	6.660	6.150	6.450	6.450	287,287,563
2025-10-20	6.000	6.390	5.810	6.390	6.390	242,442,991
2025-10-17	6.000	6.110	5.810	5.810	5.810	140,408,311
2025-10-16	5.950	6.110	5.810	5.910	5.910	154,065,544
2025-10-15	5.980	6.240	5.880	6.110	6.110	186,961,954
2025-10-14	6.300	6.590	5.850	5.980	5.980	300,715,294
2025-10-13	6.500	6.800	6.500	6.500	6.500	247,791,986
2025-10-10	7.700	7.900	7.120	7.220	7.220	309,093,288
2025-10-09	7.490	8.000	7.200	7.910	7.910	317,127,669
2025-09-30	7.260	7.780	7.010	7.480	7.480	311,756,945
2025-09-29	7.030	7.500	6.960	7.400	7.400	310,463,959
2025-09-26	6.900	7.180	6.650	6.970	6.970	238,028,344
2025-09-25	6.990	7.420	6.710	7.100	7.100	318,343,783
2025-09-24	7.500	7.880	7.000	7.100	7.100	357,724,412
2025-09-23	7.550	8.600	7.190	7.660	7.660	459,433,533
2025-09-22	7.050	7.990	6.740	7.990	7.990	452,023,012
2025-09-19	8.420	8.850	7.260	7.260	7.260	451,151,074
2025-09-18	7.750	8.070	7.500	8.070	8.070	255,236,001
2025-09-17	6.860	7.340	6.500	7.340	7.340	370,651,705
2025-09-16	6.160	6.670	6.150	6.670	6.670	222,584,116
2025-09-15	6.010	6.060	5.300	6.060	6.060	450,300,145
2025-09-12	5.000	5.510	4.950	5.510	5.510	300,350,770
2025-09-11	4.760	5.150	4.680	5.010	5.010	443,731,809
2025-09-10	4.380	4.680	4.340	4.680	4.680	198,744,358
2025-09-09	4.130	4.250	4.060	4.250	4.250	176,177,405
2025-09-08	3.370	3.860	3.370	3.860	3.860	367,537,937
2025-09-05	3.510	3.510	3.110	3.510	3.510	455,041,224
2025-09-04	3.100	3.190	3.000	3.190	3.190	149,784,316
2025-09-03	2.900	2.900	2.800	2.900	2.900	164,731,768
2025-09-02	2.670	2.690	2.620	2.640	2.640	35,677,100
2025-09-01	2.660	2.690	2.610	2.670	2.670	38,807,000
2025-08-29	2.710	2.730	2.650	2.660	2.660	37,592,302
2025-08-28	2.670	2.710	2.610	2.680	2.680	48,185,570
2025-08-27	2.810	2.820	2.660	2.670	2.670	79,816,710
2025-08-26	2.800	2.820	2.760	2.820	2.820	56,048,228
2025-08-25	2.710	2.840	2.700	2.800	2.800	113,340,728
2025-08-22	2.730	2.740	2.680	2.700	2.700	50,273,355
2025-08-21	2.760	2.790	2.720	2.730	2.730	43,739,402
2025-08-20	2.750	2.770	2.710	2.760	2.760	43,479,900
2025-08-19	2.730	2.810	2.720	2.760	2.760	58,156,009
2025-08-18	2.730	2.760	2.700	2.730	2.730	59,512,856
2025-08-15	2.700	2.780	2.700	2.710	2.710	60,670,977
2025-08-14	2.770	2.810	2.690	2.700	2.700	63,693,101
2025-08-13	2.750	2.880	2.750	2.760	2.760	64,838,752
2025-08-12	2.830	2.850	2.760	2.760	2.760	72,166,382
2025-08-11	2.840	2.960	2.810	2.830	2.830	124,121,441
2025-08-08	2.690	2.700	2.640	2.690	2.690	29,421,800
2025-08-07	2.700	2.720	2.660	2.700	2.700	36,731,793
2025-08-06	2.640	2.730	2.610	2.720	2.720	57,743,943
2025-08-05	2.640	2.670	2.620	2.630	2.630	44,968,100
2025-08-04	2.670	2.680	2.600	2.630	2.630	32,169,568
2025-08-01	2.630	2.640	2.600	2.630	2.630	24,354,300
2025-07-31	2.690	2.710	2.600	2.620	2.620	43,047,443
2025-07-30	2.750	2.790	2.700	2.700	2.700	43,186,641
2025-07-29	2.770	2.790	2.720	2.770	2.770	52,870,294
2025-07-28	2.710	2.870	2.710	2.800	2.800	87,829,074
2025-07-25	2.760	2.810	2.690	2.700	2.700	69,172,802

← NewerPage 5 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.