Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.61	14.20	13.61	13.95	13.95	4.26%	9,323,818
Jul 30, 2026	14.07	14.29	13.09	13.38	13.38	-4.90%	16,542,319
Jul 29, 2026	14.50	14.59	13.81	14.07	14.07	-3.10%	14,501,688
Jul 28, 2026	15.02	15.26	14.31	14.52	14.52	-4.91%	16,728,430
Jul 27, 2026	14.80	15.50	14.50	15.27	15.27	5.24%	22,641,397
Jul 24, 2026	13.85	14.65	13.63	14.51	14.51	1.68%	17,987,560
Jul 23, 2026	13.89	14.66	13.73	14.27	14.27	4.24%	19,634,887
Jul 22, 2026	13.63	14.10	13.35	13.69	13.69	0.44%	17,698,094
Jul 21, 2026	12.82	13.73	12.15	13.63	13.63	0.96%	27,340,550
Jul 20, 2026	15.11	15.29	13.50	13.50	13.50	-10.00%	29,977,430
Jul 17, 2026	15.75	16.48	14.80	15.00	15.00	-6.60%	39,932,829
Jul 16, 2026	14.60	16.06	14.51	16.06	16.06	10.00%	28,924,620
Jul 15, 2026	15.41	17.10	14.58	14.60	14.60	-6.95%	35,245,830
Jul 14, 2026	14.83	15.88	14.58	15.69	15.69	4.11%	22,603,075
Jul 13, 2026	14.88	15.39	14.81	15.07	15.07	2.24%	22,044,272
Jul 10, 2026	14.65	15.02	14.40	14.74	14.74	0.34%	17,255,161
Jul 9, 2026	15.23	15.46	14.03	14.69	14.69	-2.52%	31,105,860
Jul 8, 2026	13.70	15.07	13.66	15.07	15.07	10.00%	22,467,733
Jul 7, 2026	13.80	14.00	13.57	13.70	13.70	-0.72%	8,194,799
Jul 6, 2026	13.70	14.15	13.50	13.80	13.80	1.47%	12,854,378
Jul 3, 2026	13.61	13.96	13.50	13.60	13.60	0.29%	10,936,310
Jul 2, 2026	13.40	13.89	13.20	13.56	13.56	0.67%	12,457,815
Jul 1, 2026	13.51	13.97	13.18	13.47	13.47	-0.30%	13,105,907
Jun 30, 2026	13.28	13.55	13.05	13.51	13.51	1.43%	14,586,354
Jun 29, 2026	13.41	13.45	12.78	13.32	13.32	-0.67%	11,720,150
Jun 26, 2026	13.88	13.99	13.16	13.41	13.41	-3.18%	16,869,210
Jun 25, 2026	14.14	14.31	13.66	13.85	13.85	-2.26%	17,134,380
Jun 24, 2026	14.15	14.49	13.73	14.17	14.17	0.21%	12,267,200
Jun 23, 2026	14.48	14.59	13.80	14.14	14.14	-2.35%	16,933,620
Jun 22, 2026	15.10	15.25	14.29	14.48	14.48	-2.69%	18,222,640
Jun 18, 2026	15.14	15.45	14.56	14.88	14.88	-2.30%	17,694,660
Jun 17, 2026	15.90	16.23	15.15	15.23	15.23	-5.17%	20,706,140
Jun 16, 2026	15.15	16.58	14.86	16.06	16.06	3.95%	27,916,910
Jun 15, 2026	14.36	15.59	14.31	15.45	15.45	7.82%	25,113,060
Jun 12, 2026	14.31	14.85	13.80	14.33	14.33	-0.69%	19,081,137
Jun 11, 2026	14.85	15.00	14.23	14.43	14.43	-1.50%	20,540,079
Jun 10, 2026	14.48	15.35	14.36	14.65	14.65	0.63%	21,599,854
Jun 9, 2026	14.20	14.75	14.05	14.59	14.56	3.62%	13,517,381
Jun 8, 2026	14.11	14.50	13.71	14.08	14.05	-3.16%	12,313,439
Jun 5, 2026	14.40	14.72	13.93	14.54	14.51	-	15,116,260
Jun 4, 2026	14.72	14.84	14.23	14.54	14.51	-2.42%	16,807,180
Jun 3, 2026	15.28	15.44	14.65	14.90	14.87	-2.04%	17,429,400
Jun 2, 2026	15.80	15.82	14.66	15.21	15.18	-3.92%	23,800,710
Jun 1, 2026	16.24	16.85	15.46	15.83	15.80	-6.72%	31,466,600
May 29, 2026	17.18	18.38	16.54	16.97	16.93	-1.22%	50,919,130
May 28, 2026	17.03	17.18	16.10	17.18	17.14	9.99%	21,248,090
May 27, 2026	15.45	15.87	15.26	15.62	15.59	0.45%	15,965,000
May 26, 2026	15.60	15.84	15.10	15.55	15.52	-1.77%	15,937,480
May 25, 2026	16.07	16.39	15.41	15.83	15.80	-1.19%	19,158,110
May 22, 2026	15.96	16.22	15.64	16.02	15.98	1.46%	16,346,530