Beijing Capital Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.770	2.930	2.760	2.870	2.870	54,157,953
2024-10-29	2.930	2.930	2.780	2.780	2.780	44,352,000
2024-10-28	2.750	2.910	2.730	2.910	2.910	64,361,095
2024-10-25	2.700	2.790	2.690	2.730	2.730	43,341,195
2024-10-24	2.670	2.750	2.670	2.700	2.700	38,832,101
2024-10-23	2.690	2.750	2.660	2.700	2.700	42,524,795
2024-10-22	2.660	2.700	2.640	2.700	2.700	40,045,953
2024-10-21	2.710	2.740	2.630	2.670	2.670	46,308,350
2024-10-18	2.680	2.760	2.580	2.720	2.720	49,808,000
2024-10-17	2.920	2.920	2.660	2.680	2.680	78,347,516
2024-10-16	2.690	2.920	2.690	2.910	2.910	95,553,795
2024-10-15	2.720	2.790	2.650	2.660	2.660	60,378,002
2024-10-14	2.710	2.790	2.670	2.750	2.750	60,471,725
2024-10-11	2.680	2.740	2.600	2.630	2.630	47,602,276
2024-10-10	2.700	2.790	2.600	2.730	2.730	89,065,866
2024-10-09	3.000	3.000	2.860	2.860	2.860	55,660,873
2024-10-08	3.600	3.610	3.130	3.180	3.180	205,330,176
2024-09-30	3.270	3.310	3.020	3.310	3.310	229,335,957
2024-09-27	2.860	3.010	2.800	3.010	3.010	74,245,940
2024-09-26	2.480	2.740	2.450	2.740	2.740	62,668,045
2024-09-25	2.380	2.620	2.380	2.490	2.490	36,641,525
2024-09-24	2.400	2.500	2.330	2.410	2.410	26,018,600
2024-09-23	2.310	2.370	2.270	2.340	2.340	21,920,976
2024-09-20	2.250	2.380	2.220	2.360	2.360	30,321,350
2024-09-19	2.230	2.320	2.210	2.260	2.260	27,565,800
2024-09-18	2.160	2.280	2.120	2.240	2.240	23,679,705
2024-09-13	2.090	2.210	2.080	2.160	2.160	20,973,050
2024-09-12	2.070	2.140	2.060	2.090	2.090	10,120,300
2024-09-11	2.100	2.120	2.070	2.080	2.080	10,151,700
2024-09-10	2.150	2.170	2.080	2.110	2.110	12,514,000
2024-09-09	2.130	2.200	2.080	2.150	2.150	17,508,900
2024-09-06	2.200	2.240	2.130	2.150	2.150	33,658,802
2024-09-05	2.150	2.320	2.140	2.290	2.290	44,098,402
2024-09-04	2.150	2.230	2.100	2.110	2.110	13,291,200
2024-09-03	2.100	2.210	2.070	2.170	2.170	14,235,850
2024-09-02	2.090	2.170	2.090	2.100	2.100	18,719,850
2024-08-30	1.990	2.190	1.970	2.130	2.130	28,820,772
2024-08-29	1.970	2.010	1.960	1.990	1.990	5,732,100
2024-08-28	2.010	2.020	1.970	1.980	1.980	6,061,800
2024-08-27	2.070	2.070	2.000	2.010	2.010	9,479,400
2024-08-26	2.010	2.090	2.000	2.070	2.070	8,496,100
2024-08-23	2.040	2.070	2.010	2.030	2.030	8,091,800
2024-08-22	2.090	2.140	2.040	2.050	2.050	9,580,202
2024-08-21	2.080	2.140	2.070	2.100	2.100	9,749,300
2024-08-20	2.150	2.170	2.090	2.100	2.100	11,740,900
2024-08-19	2.190	2.200	2.130	2.160	2.160	13,005,800
2024-08-16	2.290	2.300	2.200	2.210	2.210	20,601,700
2024-08-15	2.220	2.320	2.190	2.310	2.310	21,675,185
2024-08-14	2.280	2.300	2.220	2.230	2.230	14,280,000
2024-08-13	2.280	2.330	2.190	2.290	2.290	21,565,759
2024-08-12	2.280	2.420	2.200	2.260	2.260	37,991,199
2024-08-09	2.160	2.400	2.160	2.300	2.300	45,635,181
2024-08-08	2.130	2.240	2.110	2.180	2.180	16,494,701
2024-08-07	2.130	2.140	2.090	2.120	2.120	6,527,700
2024-08-06	2.100	2.150	2.090	2.150	2.150	9,046,301
2024-08-05	2.120	2.180	2.100	2.100	2.100	12,248,302
2024-08-02	2.110	2.150	2.090	2.110	2.110	8,657,800
2024-08-01	2.150	2.180	2.100	2.120	2.120	10,499,200
2024-07-31	2.030	2.150	2.030	2.140	2.140	12,559,102
2024-07-30	1.980	2.050	1.980	2.030	2.030	9,668,729

← NewerPage 9 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.