Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.480	2.490	2.330	2.360	2.360	30,580,500
2025-04-25	2.470	2.650	2.460	2.490	2.490	43,263,563
2025-04-24	2.440	2.520	2.430	2.470	2.470	21,458,014
2025-04-23	2.500	2.510	2.450	2.450	2.450	17,684,800
2025-04-22	2.450	2.520	2.440	2.500	2.500	19,677,394
2025-04-21	2.460	2.490	2.430	2.460	2.460	18,188,673
2025-04-18	2.400	2.520	2.390	2.490	2.490	28,346,016
2025-04-17	2.320	2.520	2.310	2.410	2.410	32,730,887
2025-04-16	2.350	2.390	2.290	2.340	2.340	15,824,048
2025-04-15	2.380	2.380	2.330	2.340	2.340	10,370,048
2025-04-14	2.370	2.410	2.360	2.380	2.380	14,333,097
2025-04-11	2.410	2.410	2.360	2.370	2.370	17,628,311
2025-04-10	2.350	2.450	2.320	2.420	2.420	35,444,400
2025-04-09	2.210	2.350	2.120	2.330	2.330	31,549,701
2025-04-08	2.210	2.280	2.160	2.250	2.250	27,264,301
2025-04-07	2.430	2.430	2.260	2.260	2.260	25,838,500
2025-04-03	2.470	2.550	2.460	2.510	2.510	15,079,500
2025-04-02	2.510	2.530	2.480	2.500	2.500	15,341,300
2025-04-01	2.490	2.560	2.480	2.540	2.540	18,961,979
2025-03-31	2.510	2.520	2.450	2.490	2.490	17,032,522
2025-03-28	2.550	2.550	2.510	2.530	2.530	13,914,063
2025-03-27	2.560	2.600	2.530	2.550	2.550	19,525,944
2025-03-26	2.530	2.590	2.520	2.570	2.570	16,838,104
2025-03-25	2.540	2.550	2.500	2.540	2.540	15,366,650
2025-03-24	2.600	2.610	2.500	2.530	2.530	26,856,272
2025-03-21	2.670	2.680	2.610	2.620	2.620	23,464,770
2025-03-20	2.690	2.720	2.660	2.680	2.680	20,172,900
2025-03-19	2.670	2.720	2.650	2.690	2.690	20,880,479
2025-03-18	2.710	2.740	2.660	2.680	2.680	27,916,780
2025-03-17	2.710	2.770	2.710	2.720	2.720	29,365,500
2025-03-14	2.670	2.710	2.660	2.710	2.710	27,008,280
2025-03-13	2.690	2.700	2.640	2.670	2.670	21,533,027
2025-03-12	2.740	2.740	2.690	2.710	2.710	27,971,700
2025-03-11	2.750	2.750	2.710	2.740	2.740	26,900,500
2025-03-10	2.760	2.850	2.720	2.780	2.780	46,015,744
2025-03-07	2.820	2.820	2.710	2.740	2.740	38,691,588
2025-03-06	2.790	2.880	2.750	2.850	2.850	55,769,804
2025-03-05	2.810	2.820	2.730	2.780	2.780	40,859,400
2025-03-04	2.920	2.930	2.770	2.820	2.820	83,249,046
2025-03-03	2.660	2.890	2.660	2.890	2.890	39,918,712
2025-02-28	2.710	2.750	2.630	2.630	2.630	51,903,100
2025-02-27	2.840	2.880	2.700	2.740	2.740	75,897,598
2025-02-26	2.860	2.950	2.830	2.850	2.850	77,167,462
2025-02-25	2.900	2.970	2.830	2.840	2.840	127,529,123
2025-02-24	2.840	3.070	2.770	3.070	3.070	176,004,107
2025-02-21	2.980	3.150	2.770	2.790	2.790	157,081,963
2025-02-20	2.780	2.870	2.660	2.870	2.870	96,976,687
2025-02-19	2.420	2.610	2.370	2.610	2.610	64,925,294
2025-02-18	2.460	2.490	2.360	2.370	2.370	25,223,175
2025-02-17	2.420	2.510	2.410	2.460	2.460	24,625,300
2025-02-14	2.470	2.500	2.410	2.420	2.420	24,230,700
2025-02-13	2.430	2.530	2.430	2.490	2.490	44,973,103
2025-02-12	2.380	2.430	2.350	2.420	2.420	24,332,700
2025-02-11	2.440	2.470	2.360	2.370	2.370	22,091,300
2025-02-10	2.390	2.450	2.390	2.430	2.430	25,072,372
2025-02-07	2.340	2.440	2.320	2.400	2.400	33,287,795
2025-02-06	2.340	2.410	2.330	2.340	2.340	26,513,602
2025-02-05	2.350	2.380	2.290	2.350	2.350	18,474,836
2025-01-27	2.270	2.410	2.260	2.350	2.350	34,767,166
2025-01-24	2.280	2.300	2.240	2.270	2.270	19,927,417

← NewerPage 7 of 21 · 1,219 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.