BEIJING CERTIFICATE AUTHORITY Co.,Ltd. (300579.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 19.36 | 19.95 | 19.26 | 19.74 | 19.74 | 2,471,600 |
| 16 May 2024 | 19.40 | 19.65 | 19.26 | 19.38 | 19.38 | 2,319,782 |
| 15 May 2024 | 20.04 | 20.07 | 19.26 | 19.42 | 19.42 | 4,526,746 |
| 14 May 2024 | 19.22 | 20.59 | 19.10 | 20.47 | 20.47 | 5,386,839 |
| 13 May 2024 | 19.50 | 19.85 | 18.90 | 19.05 | 19.05 | 2,208,150 |
| 10 May 2024 | 20.20 | 20.34 | 19.62 | 19.77 | 19.77 | 1,705,550 |
| 09 May 2024 | 20.35 | 20.35 | 20.03 | 20.16 | 20.16 | 1,323,200 |
| 08 May 2024 | 20.71 | 20.71 | 20.02 | 20.07 | 20.07 | 1,552,237 |
| 07 May 2024 | 20.62 | 20.79 | 20.41 | 20.71 | 20.71 | 1,782,413 |
| 06 May 2024 | 20.85 | 21.37 | 20.50 | 20.59 | 20.59 | 2,701,713 |
| 30 Apr 2024 | 20.99 | 21.20 | 20.49 | 20.78 | 20.78 | 2,776,397 |
| 29 Apr 2024 | 20.29 | 21.37 | 20.29 | 20.78 | 20.78 | 3,961,397 |
| 26 Apr 2024 | 19.30 | 20.40 | 19.00 | 20.18 | 20.18 | 3,525,412 |
| 25 Apr 2024 | 19.49 | 19.60 | 19.16 | 19.26 | 19.26 | 2,604,688 |
| 24 Apr 2024 | 19.00 | 19.80 | 19.00 | 19.78 | 19.78 | 2,650,280 |
| 23 Apr 2024 | 18.66 | 19.27 | 18.65 | 19.00 | 19.00 | 2,481,150 |
| 22 Apr 2024 | 18.22 | 19.00 | 17.77 | 18.65 | 18.65 | 2,477,200 |
| 19 Apr 2024 | 19.20 | 19.20 | 18.23 | 18.34 | 18.34 | 1,941,550 |
| 18 Apr 2024 | 19.10 | 19.27 | 18.54 | 18.79 | 18.79 | 2,403,350 |
| 17 Apr 2024 | 17.76 | 18.98 | 17.76 | 18.97 | 18.97 | 3,067,630 |
| 16 Apr 2024 | 18.85 | 19.09 | 17.59 | 17.61 | 17.61 | 3,152,750 |
| 15 Apr 2024 | 19.74 | 19.88 | 18.65 | 18.95 | 18.95 | 2,569,095 |
| 12 Apr 2024 | 20.14 | 20.35 | 19.63 | 19.65 | 19.65 | 2,059,550 |
| 11 Apr 2024 | 19.90 | 20.51 | 19.90 | 20.15 | 20.15 | 1,802,950 |
| 10 Apr 2024 | 20.72 | 20.72 | 19.94 | 20.16 | 20.16 | 2,052,898 |
| 09 Apr 2024 | 20.69 | 20.90 | 20.53 | 20.78 | 20.78 | 1,570,810 |
| 08 Apr 2024 | 21.19 | 21.26 | 20.54 | 20.55 | 20.55 | 2,180,554 |
| 03 Apr 2024 | 21.73 | 21.75 | 21.09 | 21.34 | 21.34 | 2,170,950 |
| 02 Apr 2024 | 21.95 | 22.14 | 21.49 | 21.75 | 21.75 | 2,248,123 |
| 01 Apr 2024 | 21.85 | 22.34 | 21.71 | 22.15 | 22.15 | 2,757,244 |
| 29 Mar 2024 | 21.70 | 21.88 | 21.21 | 21.88 | 21.88 | 1,659,400 |
| 28 Mar 2024 | 20.99 | 22.08 | 20.62 | 21.79 | 21.79 | 3,954,000 |
| 27 Mar 2024 | 21.92 | 21.97 | 20.57 | 20.60 | 20.60 | 3,401,200 |
| 26 Mar 2024 | 22.40 | 22.69 | 21.66 | 21.95 | 21.95 | 3,490,750 |
| 25 Mar 2024 | 23.50 | 23.68 | 22.50 | 22.52 | 22.52 | 3,406,450 |
| 22 Mar 2024 | 23.48 | 23.79 | 22.96 | 23.50 | 23.50 | 4,695,986 |
| 21 Mar 2024 | 23.73 | 23.91 | 23.25 | 23.48 | 23.48 | 3,423,500 |
| 20 Mar 2024 | 23.30 | 23.78 | 23.18 | 23.63 | 23.63 | 4,563,750 |
| 19 Mar 2024 | 23.28 | 23.54 | 23.11 | 23.23 | 23.23 | 3,305,200 |
| 18 Mar 2024 | 22.81 | 23.25 | 22.67 | 23.25 | 23.25 | 3,046,357 |
| 15 Mar 2024 | 22.70 | 22.86 | 22.36 | 22.85 | 22.85 | 2,494,045 |
| 14 Mar 2024 | 22.90 | 23.01 | 22.31 | 22.70 | 22.70 | 3,032,938 |
| 13 Mar 2024 | 22.67 | 23.24 | 22.58 | 23.02 | 23.02 | 3,675,550 |
| 12 Mar 2024 | 22.42 | 22.79 | 22.25 | 22.66 | 22.66 | 2,956,400 |
| 11 Mar 2024 | 22.03 | 22.40 | 21.80 | 22.40 | 22.40 | 2,560,533 |
| 08 Mar 2024 | 21.89 | 22.27 | 21.75 | 22.17 | 22.17 | 1,960,100 |
| 07 Mar 2024 | 22.69 | 22.87 | 21.96 | 21.98 | 21.98 | 3,601,865 |
| 06 Mar 2024 | 22.69 | 23.38 | 22.16 | 22.70 | 22.70 | 4,359,717 |
| 05 Mar 2024 | 22.71 | 22.99 | 22.49 | 22.70 | 22.70 | 2,935,529 |
| 04 Mar 2024 | 23.25 | 23.37 | 22.46 | 23.00 | 23.00 | 3,424,588 |
| 01 Mar 2024 | 22.20 | 23.25 | 22.09 | 23.13 | 23.13 | 4,631,190 |
| 29 Feb 2024 | 21.31 | 22.32 | 21.30 | 22.21 | 22.21 | 3,577,407 |
| 28 Feb 2024 | 22.84 | 23.42 | 21.30 | 21.30 | 21.30 | 5,763,343 |
| 27 Feb 2024 | 21.94 | 22.87 | 21.81 | 22.87 | 22.87 | 4,643,928 |
| 26 Feb 2024 | 21.94 | 22.30 | 21.70 | 21.95 | 21.95 | 3,910,096 |
| 23 Feb 2024 | 21.77 | 22.16 | 21.40 | 22.09 | 22.09 | 4,946,031 |
| 22 Feb 2024 | 20.70 | 22.10 | 20.70 | 21.65 | 21.65 | 5,283,643 |
| 21 Feb 2024 | 20.35 | 21.20 | 20.26 | 20.57 | 20.57 | 3,388,608 |
| 20 Feb 2024 | 20.29 | 20.62 | 19.90 | 20.54 | 20.54 | 2,961,038 |
| 19 Feb 2024 | 20.63 | 20.88 | 20.10 | 20.50 | 20.50 | 4,422,546 |
| 08 Feb 2024 | 18.54 | 20.84 | 18.54 | 20.10 | 20.10 | 5,633,124 |
| 07 Feb 2024 | 17.97 | 18.62 | 17.71 | 18.54 | 18.54 | 4,164,972 |
| 06 Feb 2024 | 16.54 | 18.28 | 15.87 | 17.80 | 17.80 | 4,809,784 |
| 05 Feb 2024 | 18.49 | 18.49 | 15.97 | 16.69 | 16.69 | 4,992,643 |
| 02 Feb 2024 | 19.61 | 20.01 | 17.75 | 18.58 | 18.58 | 3,599,274 |
| 01 Feb 2024 | 20.00 | 20.47 | 19.35 | 19.68 | 19.68 | 3,082,193 |
| 31 Jan 2024 | 21.22 | 21.68 | 20.19 | 20.30 | 20.30 | 3,027,841 |
| 30 Jan 2024 | 22.06 | 22.07 | 21.00 | 21.07 | 21.07 | 2,674,198 |
| 29 Jan 2024 | 23.00 | 23.40 | 22.07 | 22.08 | 22.08 | 5,081,550 |
| 26 Jan 2024 | 22.38 | 24.51 | 22.03 | 23.40 | 23.40 | 7,147,926 |
| 25 Jan 2024 | 21.45 | 22.15 | 21.01 | 22.12 | 22.12 | 2,515,622 |
| 24 Jan 2024 | 20.85 | 21.38 | 20.25 | 21.18 | 21.18 | 1,871,606 |
| 23 Jan 2024 | 20.40 | 20.94 | 20.00 | 20.81 | 20.81 | 2,523,195 |
| 22 Jan 2024 | 21.87 | 22.10 | 20.31 | 20.42 | 20.42 | 2,810,276 |
| 19 Jan 2024 | 22.49 | 22.62 | 22.02 | 22.02 | 22.02 | 1,437,886 |
| 18 Jan 2024 | 22.53 | 22.87 | 21.81 | 22.57 | 22.57 | 2,150,967 |
| 17 Jan 2024 | 23.30 | 23.43 | 22.66 | 22.68 | 22.68 | 1,126,018 |
| 16 Jan 2024 | 23.51 | 23.65 | 22.44 | 23.30 | 23.30 | 1,744,687 |
| 15 Jan 2024 | 23.54 | 23.73 | 23.31 | 23.51 | 23.51 | 1,137,981 |
| 12 Jan 2024 | 23.97 | 24.30 | 23.64 | 23.66 | 23.66 | 1,575,082 |
| 11 Jan 2024 | 23.30 | 24.26 | 23.17 | 24.13 | 24.13 | 2,358,505 |
| 10 Jan 2024 | 23.96 | 23.96 | 23.16 | 23.21 | 23.21 | 1,871,200 |
| 09 Jan 2024 | 24.19 | 24.49 | 23.80 | 23.97 | 23.97 | 1,335,009 |
| 08 Jan 2024 | 24.60 | 24.73 | 24.12 | 24.12 | 24.12 | 1,404,798 |
| 05 Jan 2024 | 25.35 | 25.56 | 24.62 | 24.72 | 24.72 | 1,375,150 |
| 04 Jan 2024 | 25.27 | 25.50 | 24.94 | 25.25 | 25.25 | 1,334,044 |
| 03 Jan 2024 | 25.38 | 25.64 | 25.07 | 25.27 | 25.27 | 1,178,150 |
| 02 Jan 2024 | 25.87 | 25.90 | 25.48 | 25.52 | 25.52 | 1,558,763 |
| 29 Dec 2023 | 25.40 | 25.86 | 25.31 | 25.86 | 25.86 | 1,656,398 |
| 28 Dec 2023 | 25.00 | 25.58 | 24.70 | 25.45 | 25.45 | 1,832,865 |
| 27 Dec 2023 | 24.82 | 25.20 | 24.80 | 25.00 | 25.00 | 1,208,700 |
| 26 Dec 2023 | 25.27 | 25.27 | 24.67 | 24.82 | 24.82 | 1,634,464 |
| 25 Dec 2023 | 25.52 | 25.86 | 25.25 | 25.32 | 25.32 | 1,394,400 |
| 22 Dec 2023 | 26.15 | 26.15 | 25.44 | 25.46 | 25.46 | 1,984,475 |
| 21 Dec 2023 | 25.96 | 26.30 | 25.57 | 26.10 | 26.10 | 1,931,050 |
| 20 Dec 2023 | 26.91 | 27.10 | 26.02 | 26.04 | 26.04 | 1,942,650 |
| 19 Dec 2023 | 26.87 | 27.10 | 26.58 | 26.93 | 26.93 | 1,311,882 |
| 18 Dec 2023 | 27.17 | 27.57 | 26.74 | 26.75 | 26.75 | 1,732,050 |
| 15 Dec 2023 | 27.61 | 27.77 | 27.03 | 27.20 | 27.20 | 1,675,050 |
| 14 Dec 2023 | 27.87 | 28.10 | 27.41 | 27.43 | 27.43 | 1,668,417 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.