Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.280	2.380	2.280	2.280	2.280	30,542,232
2025-01-22	2.340	2.350	2.260	2.280	2.280	27,456,901
2025-01-21	2.360	2.450	2.320	2.360	2.360	42,678,530
2025-01-20	2.410	2.430	2.290	2.360	2.360	46,131,910
2025-01-17	2.440	2.490	2.400	2.450	2.450	22,750,900
2025-01-16	2.440	2.520	2.440	2.460	2.460	19,358,300
2025-01-15	2.450	2.480	2.390	2.440	2.440	18,075,606
2025-01-14	2.380	2.460	2.370	2.450	2.450	19,637,906
2025-01-13	2.340	2.400	2.310	2.390	2.390	16,695,306
2025-01-10	2.500	2.520	2.370	2.380	2.380	18,633,100
2025-01-09	2.480	2.530	2.470	2.500	2.500	13,429,400
2025-01-08	2.480	2.500	2.420	2.490	2.490	17,174,875
2025-01-07	2.460	2.490	2.420	2.490	2.490	16,388,900
2025-01-06	2.480	2.500	2.390	2.450	2.450	17,316,644
2025-01-03	2.630	2.650	2.460	2.470	2.470	30,071,334
2025-01-02	2.630	2.730	2.600	2.630	2.630	27,617,756
2024-12-31	2.680	2.710	2.620	2.630	2.630	13,675,873
2024-12-30	2.750	2.760	2.660	2.690	2.690	17,827,795
2024-12-27	2.710	2.850	2.680	2.710	2.710	28,976,020
2024-12-26	2.670	2.740	2.660	2.690	2.690	16,854,823
2024-12-25	2.630	2.740	2.570	2.690	2.690	28,593,700
2024-12-24	2.660	2.730	2.660	2.670	2.670	19,772,140
2024-12-23	2.780	2.790	2.640	2.650	2.650	29,692,695
2024-12-20	2.780	2.810	2.760	2.780	2.780	17,730,900
2024-12-19	2.800	2.810	2.740	2.780	2.780	19,636,618
2024-12-18	2.870	2.890	2.810	2.820	2.820	29,217,045
2024-12-17	3.060	3.080	2.850	2.860	2.860	45,723,600
2024-12-16	3.050	3.070	2.970	3.000	3.000	30,353,100
2024-12-13	3.170	3.180	3.000	3.030	3.030	62,942,328
2024-12-12	3.130	3.220	3.070	3.210	3.210	48,908,518
2024-12-11	3.030	3.160	3.000	3.130	3.130	57,362,731
2024-12-10	3.160	3.210	2.990	3.000	3.000	60,426,200
2024-12-09	3.070	3.120	2.950	2.970	2.970	37,260,967
2024-12-06	3.010	3.130	2.980	3.090	3.090	32,971,349
2024-12-05	2.990	3.010	2.950	3.000	3.000	25,034,668
2024-12-04	3.060	3.100	2.980	3.010	3.010	26,321,700
2024-12-03	3.050	3.100	3.010	3.090	3.090	24,371,000
2024-12-02	2.920	3.100	2.900	3.060	3.060	41,330,588
2024-11-29	2.870	2.950	2.840	2.930	2.930	29,840,700
2024-11-28	2.810	2.930	2.810	2.880	2.880	27,906,100
2024-11-27	2.790	2.820	2.710	2.810	2.810	20,677,700
2024-11-26	2.770	2.850	2.770	2.810	2.810	18,400,070
2024-11-25	2.830	2.850	2.760	2.800	2.800	19,777,451
2024-11-22	2.920	2.980	2.830	2.840	2.840	26,395,100
2024-11-21	2.900	2.940	2.860	2.930	2.930	24,962,795
2024-11-20	2.900	2.940	2.860	2.920	2.920	26,803,100
2024-11-19	2.940	2.940	2.810	2.910	2.910	42,043,345
2024-11-18	2.850	3.080	2.850	2.970	2.970	66,283,110
2024-11-15	2.950	2.950	2.800	2.800	2.800	35,552,515
2024-11-14	3.080	3.090	2.920	2.960	2.960	38,878,600
2024-11-13	3.080	3.110	2.980	3.020	3.020	35,828,704
2024-11-12	3.090	3.150	3.040	3.080	3.080	41,924,823
2024-11-11	3.120	3.190	3.050	3.090	3.090	48,433,800
2024-11-08	3.410	3.440	3.150	3.170	3.170	84,350,533
2024-11-07	3.180	3.410	3.150	3.380	3.380	104,185,795
2024-11-06	3.040	3.260	2.960	3.200	3.200	97,031,627
2024-11-05	2.840	3.060	2.830	3.020	3.020	68,854,535
2024-11-04	2.910	2.930	2.790	2.860	2.860	44,807,980
2024-11-01	2.900	3.010	2.840	2.910	2.910	64,042,050
2024-10-31	2.790	3.020	2.750	2.930	2.930	76,793,075

← NewerPage 8 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.