Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.760	2.810	2.690	2.700	2.700	69,172,802
2025-07-24	2.800	2.800	2.710	2.750	2.750	79,072,790
2025-07-23	2.830	3.020	2.760	2.830	2.830	122,492,240
2025-07-22	2.830	3.040	2.770	2.920	2.920	184,241,247
2025-07-21	2.820	2.820	2.750	2.820	2.820	83,575,369
2025-07-18	2.550	2.570	2.520	2.560	2.560	15,649,395
2025-07-17	2.560	2.580	2.530	2.540	2.540	14,496,300
2025-07-16	2.570	2.600	2.540	2.570	2.570	17,943,699
2025-07-15	2.600	2.610	2.510	2.580	2.580	27,357,949
2025-07-14	2.690	2.700	2.600	2.620	2.620	30,184,390
2025-07-11	2.730	2.770	2.680	2.710	2.710	45,281,962
2025-07-10	2.550	2.740	2.550	2.720	2.720	47,285,175
2025-07-09	2.560	2.580	2.540	2.560	2.560	16,035,915
2025-07-08	2.510	2.560	2.500	2.560	2.560	22,478,081
2025-07-07	2.430	2.550	2.430	2.510	2.510	26,659,321
2025-07-04	2.470	2.500	2.440	2.440	2.440	14,747,100
2025-07-03	2.480	2.510	2.460	2.470	2.470	13,358,900
2025-07-02	2.440	2.500	2.420	2.490	2.490	26,031,400
2025-07-01	2.440	2.450	2.390	2.430	2.430	15,446,400
2025-06-30	2.430	2.450	2.410	2.450	2.450	14,515,480
2025-06-27	2.420	2.450	2.410	2.420	2.420	11,868,095
2025-06-26	2.420	2.460	2.410	2.410	2.410	14,659,601
2025-06-25	2.390	2.440	2.370	2.430	2.430	19,624,591
2025-06-24	2.330	2.380	2.330	2.370	2.370	13,007,385
2025-06-23	2.280	2.340	2.270	2.330	2.330	11,152,054
2025-06-20	2.320	2.350	2.300	2.320	2.320	10,220,700
2025-06-19	2.360	2.380	2.310	2.320	2.320	14,510,978
2025-06-18	2.410	2.410	2.360	2.370	2.370	10,376,100
2025-06-17	2.410	2.420	2.380	2.410	2.410	9,902,500
2025-06-16	2.370	2.430	2.350	2.400	2.400	15,347,800
2025-06-13	2.400	2.410	2.340	2.370	2.370	23,914,300
2025-06-12	2.440	2.450	2.400	2.410	2.410	14,382,965
2025-06-11	2.420	2.470	2.420	2.450	2.450	13,284,380
2025-06-10	2.450	2.490	2.410	2.430	2.430	15,575,275
2025-06-09	2.430	2.470	2.410	2.460	2.460	18,478,808
2025-06-06	2.440	2.480	2.430	2.450	2.450	11,552,334
2025-06-05	2.450	2.490	2.420	2.450	2.450	12,179,800
2025-06-04	2.400	2.460	2.400	2.460	2.460	18,549,199
2025-06-03	2.370	2.430	2.360	2.400	2.400	17,515,800
2025-05-30	2.410	2.510	2.400	2.410	2.410	28,789,397
2025-05-29	2.370	2.410	2.360	2.390	2.390	10,401,402
2025-05-28	2.380	2.400	2.350	2.360	2.360	6,293,000
2025-05-27	2.370	2.400	2.360	2.390	2.390	8,639,000
2025-05-26	2.340	2.380	2.320	2.380	2.380	10,045,700
2025-05-23	2.390	2.390	2.340	2.340	2.340	15,236,000
2025-05-22	2.450	2.460	2.390	2.390	2.390	14,165,639
2025-05-21	2.470	2.480	2.430	2.450	2.450	13,423,400
2025-05-20	2.510	2.510	2.450	2.470	2.470	16,860,490
2025-05-19	2.400	2.520	2.390	2.510	2.510	38,196,100
2025-05-16	2.420	2.430	2.370	2.390	2.390	12,583,100
2025-05-15	2.400	2.430	2.390	2.400	2.400	12,162,400
2025-05-14	2.380	2.420	2.370	2.420	2.420	13,961,600
2025-05-13	2.420	2.420	2.380	2.390	2.390	10,251,800
2025-05-12	2.400	2.410	2.370	2.390	2.390	12,310,400
2025-05-09	2.440	2.470	2.390	2.400	2.400	14,705,800
2025-05-08	2.430	2.470	2.400	2.440	2.440	15,101,300
2025-05-07	2.450	2.500	2.420	2.440	2.440	24,925,911
2025-05-06	2.390	2.410	2.370	2.390	2.390	18,687,900
2025-04-30	2.330	2.410	2.320	2.370	2.370	21,629,300
2025-04-29	2.360	2.370	2.320	2.340	2.340	16,369,100

← NewerPage 6 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.