Shenzhen - Delayed Quote
CNY
Beijing Creative Group Co., Ltd. (002350.SZ)
11.12
-0.83
(-6.95%)
At close: October 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.90
11.12
10.50
10.83
10.83
3,788,314
Oct 30, 2026
11.90
12.00
11.08
11.12
11.12
10,416,883
Oct 29, 2026
12.21
12.28
11.91
11.95
11.95
3,378,310
Oct 28, 2026
12.20
12.27
11.92
12.21
12.21
5,229,132
Oct 27, 2026
12.60
12.61
11.90
11.97
11.97
6,217,298
Oct 26, 2026
12.85
12.89
12.42
12.51
12.51
3,655,180
Oct 23, 2026
12.90
12.94
12.40
12.90
12.90
6,372,414
Oct 22, 2026
13.27
13.37
12.90
12.94
12.94
3,735,580
Oct 21, 2026
13.18
13.43
13.08
13.21
13.21
4,033,821
Oct 20, 2026
12.84
13.19
12.84
13.14
13.14
3,877,339
Oct 19, 2026
12.76
13.17
12.76
12.91
12.91
3,478,951
Oct 16, 2026
13.46
13.58
12.86
12.89
12.89
6,776,146
Oct 15, 2026
12.64
13.62
12.58
13.37
13.37
9,302,199
Oct 14, 2026
13.25
13.31
12.87
12.90
12.90
2,703,190
Oct 13, 2026
13.08
13.36
12.80
13.25
13.25
4,851,204
Oct 12, 2026
13.42
13.49
13.24
13.29
13.29
3,698,081
Oct 9, 2026
13.20
13.58
12.71
13.50
13.50
7,873,104
Oct 8, 2026
13.51
13.88
13.22
13.29
13.29
5,167,700
Sep 30, 2026
13.58
13.65
13.39
13.43
13.43
3,931,353
Sep 29, 2026
13.28
13.61
13.28
13.45
13.45
4,122,680
Sep 28, 2026
13.72
13.80
13.25
13.42
13.42
4,732,532
Sep 24, 2026
13.90
13.93
13.68
13.71
13.71
4,418,270
Sep 23, 2026
14.21
14.24
13.81
13.94
13.94
7,402,449
Sep 22, 2026
14.39
14.47
13.98
14.11
14.11
8,182,899
Sep 21, 2026
14.60
14.60
14.28
14.38
14.38
5,707,860
Sep 18, 2026
14.65
14.92
14.36
14.49
14.49
8,810,973
Sep 17, 2026
14.80
14.94
14.55
14.69
14.69
6,110,400
Sep 16, 2026
14.12
14.98
14.00
14.90
14.90
10,311,057
Sep 15, 2026
14.40
14.44
14.11
14.12
14.12
3,676,900
Sep 14, 2026
14.36
14.63
14.33
14.40
14.40
4,517,003
Sep 11, 2026
14.40
14.54
14.10
14.39
14.39
7,315,097
Sep 10, 2026
14.51
14.88
14.37
14.50
14.50
6,910,820
Sep 9, 2026
14.67
14.71
14.40
14.60
14.60
6,394,719
Sep 8, 2026
14.55
14.86
14.44
14.61
14.61
8,112,009
Sep 7, 2026
14.58
14.78
14.20
14.54
14.54
9,253,809
Sep 4, 2026
14.78
15.28
14.51
14.58
14.58
13,405,838
Sep 3, 2026
15.09
15.30
14.56
14.78
14.78
13,201,757
Sep 2, 2026
14.85
15.35
14.60
15.08
15.08
14,576,306
Sep 1, 2026
15.25
15.26
14.63
14.87
14.87
8,360,095
Aug 31, 2026
14.40
15.26
14.40
14.99
14.99
8,448,805
Aug 28, 2026
14.58
15.10
14.50
14.59
14.59
8,287,204
Aug 27, 2026
14.67
14.79
14.46
14.54
14.54
8,382,773
Aug 26, 2026
14.50
15.00
14.38
14.70
14.70
8,961,258
Aug 25, 2026
14.11
14.42
14.00
14.36
14.36
5,891,267
Aug 24, 2026
14.40
14.45
13.93
14.23
14.23
7,412,438
Aug 21, 2026
14.49
14.64
14.20
14.45
14.45
6,048,960
Aug 20, 2026
14.18
14.60
13.99
14.55
14.55
9,757,453
Aug 19, 2026
15.00
15.02
13.93
14.04
14.04
12,152,478
Aug 18, 2026
15.35
15.60
15.00
15.06
15.06
9,166,354
Aug 17, 2026
15.06
15.43
14.90
15.35
15.35
10,656,662
Aug 14, 2026
15.10
15.26
14.75
14.94
14.94
8,534,721
Aug 13, 2026
15.31
15.55
15.02
15.04
15.04
13,156,430
Aug 12, 2026
14.80
15.40
14.51
15.26
15.26
21,383,509
Aug 11, 2026
16.64
16.64
15.01
15.01
15.01
34,557,115
Aug 10, 2026
16.47
16.83
16.21
16.68
16.68
13,028,245
Aug 7, 2026
16.37
16.57
15.95
16.50
16.50
13,971,872
Aug 6, 2026
16.29
16.44
15.60
16.37
16.37
23,841,865
Aug 5, 2026
15.20
16.31
15.16
16.14
16.14
26,362,388
Aug 4, 2026
14.26
15.16
14.26
15.09
15.09
18,735,158
Aug 3, 2026
13.90
14.29
13.80
14.14
14.14
9,232,490
Jul 31, 2026
13.61
14.20
13.61
13.95
13.95
9,321,418
Jul 30, 2026
14.07
14.29
13.09
13.38
13.38
16,539,819
Jul 29, 2026
14.50
14.59
13.81
14.07
14.07
14,500,588
Jul 28, 2026
15.02
15.26
14.31
14.52
14.52
16,726,630
Jul 27, 2026
14.80
15.50
14.50
15.27
15.27
22,633,997
Jul 24, 2026
13.85
14.65
13.63
14.51
14.51
17,987,566
Jul 23, 2026
13.89
14.66
13.73
14.27
14.27
19,634,887
Jul 22, 2026
13.63
14.10
13.35
13.69
13.69
17,698,094
Jul 21, 2026
12.82
13.73
12.15
13.63
13.63
27,339,250
Jul 20, 2026
15.11
15.29
13.50
13.50
13.50
29,977,432
Jul 17, 2026
15.75
16.48
14.80
15.00
15.00
39,896,929
Jul 16, 2026
14.60
16.06
14.51
16.06
16.06
28,924,620
Jul 15, 2026
15.41
17.10
14.58
14.60
14.60
35,230,830
Jul 14, 2026
14.83
15.88
14.58
15.69
15.69
22,603,075
Jul 13, 2026
14.88
15.39
14.81
15.07
15.07
22,044,272
Jul 10, 2026
14.65
15.02
14.40
14.74
14.74
17,238,361
Jul 9, 2026
15.23
15.46
14.03
14.69
14.69
31,105,863
Jul 8, 2026
13.70
15.07
13.66
15.07
15.07
22,463,933
Jul 7, 2026
13.80
14.00
13.57
13.70
13.70
8,194,799
Jul 6, 2026
13.70
14.15
13.50
13.80
13.80
12,854,378
Jul 3, 2026
13.61
13.96
13.50
13.60
13.60
10,936,310
Jul 2, 2026
13.40
13.89
13.20
13.56
13.56
12,457,815
Jul 1, 2026
13.51
13.97
13.18
13.47
13.47
13,105,907
Jun 30, 2026
13.28
13.55
13.05
13.51
13.51
14,586,354
Jun 29, 2026
13.41
13.45
12.78
13.32
13.32
11,720,159
Jun 26, 2026
13.88
13.99
13.16
13.41
13.41
16,869,216
Jun 25, 2026
14.14
14.31
13.66
13.85
13.85
17,134,382
Jun 24, 2026
14.15
14.49
13.73
14.17
14.17
12,267,203
Jun 23, 2026
14.48
14.59
13.80
14.14
14.14
16,933,625
Jun 22, 2026
15.10
15.25
14.29
14.48
14.48
18,222,643
Jun 18, 2026
15.14
15.45
14.56
14.88
14.88
17,694,660
Jun 17, 2026
15.90
16.23
15.15
15.23
15.23
20,706,143
Jun 16, 2026
15.15
16.58
14.86
16.06
16.06
27,916,917
Jun 15, 2026
14.36
15.59
14.31
15.45
15.45
25,113,066
Jun 12, 2026
14.31
14.85
13.80
14.33
14.33
19,081,137
Jun 11, 2026
14.85
15.00
14.23
14.43
14.43
20,540,079
Jun 10, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
14.48
15.35
14.36
14.65
14.65
21,599,854
Jun 9, 2026
14.20
14.75
14.05
14.59
14.56
13,517,381
Jun 8, 2026
14.11
14.50
13.71
14.08
14.05
12,313,439
Jun 5, 2026
14.40
14.72
13.93
14.54
14.51
15,116,261
Jun 4, 2026
14.72
14.84
14.23
14.54
14.51
16,807,184
Jun 3, 2026
15.28
15.44
14.65
14.90
14.87
17,429,407
Jun 2, 2026
15.80
15.82
14.66
15.21
15.18
23,800,712
Jun 1, 2026
16.24
16.85
15.46
15.83
15.80
31,466,605
May 29, 2026
17.18
18.38
16.54
16.97
16.93
50,919,130
May 28, 2026
17.03
17.18
16.10
17.18
17.14
21,248,090
May 27, 2026
15.45
15.87
15.26
15.62
15.59
15,965,005
May 26, 2026
15.60
15.84
15.10
15.55
15.52
15,937,489
May 25, 2026
16.07
16.39
15.41
15.83
15.80
19,158,115
May 22, 2026
15.96
16.22
15.64
16.02
15.98
16,346,535
May 21, 2026
16.50
17.28
15.75
15.79
15.76
25,044,293
May 20, 2026
17.29
17.38
16.40
16.54
16.50
24,759,276
May 19, 2026
16.67
17.64
16.52
17.41
17.37
34,330,389
May 18, 2026
16.20
16.89
16.00
16.54
16.50
19,729,882
May 15, 2026
16.65
16.74
16.10
16.38
16.34
23,416,350
May 14, 2026
17.49
17.49
16.58
16.60
16.56
31,026,729
May 13, 2026
16.62
17.88
16.26
17.66
17.62
42,869,229
May 12, 2026
17.25
17.25
16.39
16.64
16.60
36,942,153
May 11, 2026
17.06
17.60
16.72
17.38
17.34
45,423,050
May 8, 2026
16.17
16.84
16.10
16.70
16.66
57,282,286
May 7, 2026
14.76
15.95
14.61
15.95
15.92
40,223,315
May 6, 2026
14.18
14.59
14.12
14.50
14.47
24,512,628
Apr 30, 2026
14.16
14.16
13.79
14.10
14.07
19,753,223
Apr 29, 2026
13.70
14.43
13.08
13.95
13.92
43,282,046
Apr 28, 2026
14.22
14.60
13.64
14.51
14.48
31,406,187
Apr 27, 2026
13.78
14.29
13.76
14.23
14.20
23,436,817
Apr 24, 2026
13.93
14.19
13.73
13.85
13.82
20,374,749
Apr 23, 2026
14.10
14.90
13.68
14.25
14.22
34,059,281
Apr 22, 2026
13.88
14.08
13.60
14.02
13.99
23,821,120
Apr 21, 2026
13.78
13.92
13.53
13.88
13.85
15,841,369
Apr 20, 2026
13.70
13.90
13.52
13.77
13.74
22,068,713
Apr 17, 2026
13.81
14.14
13.66
13.72
13.69
20,367,356
Apr 16, 2026
13.79
13.98
13.46
13.94
13.91
21,462,159
Apr 15, 2026
13.95
14.48
13.71
13.75
13.72
27,783,288
Apr 14, 2026
14.50
14.54
13.73
13.88
13.85
32,270,619
Apr 13, 2026
14.62
14.96
14.32
14.39
14.36
28,935,456
Apr 10, 2026
14.56
15.06
14.52
14.87
14.84
30,698,418
Apr 9, 2026
14.44
14.78
14.16
14.70
14.67
28,573,820
Apr 8, 2026
14.36
14.49
14.13
14.44
14.41
32,954,843
Apr 7, 2026
13.65
14.35
13.57
14.13
14.10
30,146,048
Apr 3, 2026
13.68
13.80
13.41
13.54
13.51
16,701,548
Apr 2, 2026
13.86
14.01
13.44
13.68
13.65
22,472,431
Apr 1, 2026
13.84
14.19
13.71
13.79
13.76
28,945,326
Mar 31, 2026
14.00
14.25
13.55
13.59
13.56
31,943,832
Mar 30, 2026
14.35
14.48
13.75
14.17
14.14
34,850,828
Mar 27, 2026
15.13
15.14
14.65
14.79
14.76
43,488,290
Mar 26, 2026
15.20
15.88
14.71
15.55
15.52
64,792,785
Mar 25, 2026
15.80
16.20
14.80
15.19
15.16
80,999,164
Mar 24, 2026
14.58
15.04
14.56
15.04
15.01
21,999,487
Mar 23, 2026
13.40
13.98
13.30
13.67
13.64
41,220,244
Mar 20, 2026
13.53
14.18
13.43
13.72
13.69
46,282,635
Mar 19, 2026
13.48
13.77
13.22
13.52
13.49
31,432,698
Mar 18, 2026
13.59
13.96
13.24
13.58
13.55
36,596,591
Mar 17, 2026
13.72
13.97
13.36
13.36
13.33
42,365,919
Mar 16, 2026
14.32
14.60
13.30
13.85
13.82
55,191,892
Mar 13, 2026
15.58
15.61
13.81
13.83
13.80
76,980,701
Mar 12, 2026
15.10
15.49
14.74
15.20
15.17
59,133,904
Mar 11, 2026
15.07
15.76
14.39
15.54
15.51
89,090,333
Mar 10, 2026
13.68
15.22
13.46
15.22
15.19
69,980,897
Mar 9, 2026
13.15
14.20
13.02
13.84
13.81
62,509,680
Mar 6, 2026
13.80
14.23
13.42
13.57
13.54
75,573,377
Mar 5, 2026
13.32
14.62
13.14
14.23
14.20
101,924,944
Mar 4, 2026
12.00
14.24
11.99
13.32
13.29
115,483,427
Mar 3, 2026
11.66
13.08
11.56
13.08
13.05
83,226,548
Mar 2, 2026
12.32
12.81
11.82
11.89
11.86
91,200,781
Feb 27, 2026
11.98
12.32
11.85
12.32
12.29
17,663,970
Feb 26, 2026
10.38
11.20
10.38
11.20
11.18
29,733,191
Feb 25, 2026
10.14
10.30
9.97
10.18
10.16
21,399,915
Feb 24, 2026
9.86
10.18
9.83
10.13
10.11
22,187,891
Feb 13, 2026
9.75
9.92
9.66
9.72
9.70
13,041,540
Feb 12, 2026
9.88
10.00
9.51
9.82
9.80
20,930,776
Feb 11, 2026
9.68
9.89
9.62
9.79
9.77
16,849,078
Feb 10, 2026
9.66
9.79
9.55
9.68
9.66
13,936,264
Feb 9, 2026
9.76
9.80
9.62
9.68
9.66
16,499,491
Feb 6, 2026
9.42
9.83
9.39
9.61
9.59
20,859,156
Feb 5, 2026
10.00
10.00
9.46
9.49
9.47
26,656,057
Feb 4, 2026
9.83
10.25
9.79
10.10
10.08
29,610,995
Feb 3, 2026
9.85
9.97
9.65
9.94
9.92
31,417,719
Feb 2, 2026
9.59
9.96
9.50
9.76
9.74
41,565,340
Jan 30, 2026
9.13
9.41
9.10
9.36
9.34
15,379,598
Jan 29, 2026
9.35
9.41
9.13
9.16
9.14
14,207,621
Jan 28, 2026
9.60
9.67
9.34
9.45
9.43
17,989,148
Jan 27, 2026
9.35
9.68
9.10
9.60
9.58
27,907,337
Jan 26, 2026
9.50
9.69
9.39
9.46
9.44
28,832,508
Jan 23, 2026
9.28
9.50
9.28
9.42
9.40
22,057,000
Jan 22, 2026
9.33
9.43
9.20
9.26
9.24
18,517,503
Jan 21, 2026
9.47
9.47
9.16
9.33
9.31
26,626,742
Jan 20, 2026
9.82
9.82
9.46
9.54
9.52
40,002,646
Jan 19, 2026
9.09
9.99
9.03
9.92
9.90
61,277,446
Jan 16, 2026
9.50
9.60
9.06
9.11
9.09
44,691,869
Jan 15, 2026
8.76
8.98
8.74
8.91
8.89
20,179,162
Jan 14, 2026
8.87
8.97
8.68
8.81
8.79
27,425,893
Jan 13, 2026
8.76
9.08
8.58
8.87
8.85
36,841,523
Jan 12, 2026
8.92
8.97
8.70
8.77
8.75
26,429,198
Jan 9, 2026
8.79
8.91
8.72
8.89
8.87
23,865,136
Jan 8, 2026
8.67
8.85
8.54
8.78
8.76
34,965,610
Jan 7, 2026
8.40
9.14
8.30
8.73
8.71
52,906,976
Jan 6, 2026
8.23
8.35
8.18
8.31
8.29
12,783,255
Jan 5, 2026
8.25
8.31
8.17
8.23
8.21
13,297,697
Dec 31, 2025
8.18
8.19
7.93
8.14
8.12
16,153,770
Dec 30, 2025
8.35
8.35
8.12
8.13
8.11
15,307,773
Dec 29, 2025
8.35
8.78
8.30
8.40
8.38
16,965,596
Dec 26, 2025
8.41
8.50
8.25
8.35
8.33
11,174,850
Dec 25, 2025
8.27
8.50
8.22
8.44
8.42
13,203,161
Dec 24, 2025
8.20
8.32
8.00
8.30
8.28
15,464,517
Dec 23, 2025
8.16
8.24
8.11
8.20
8.18
14,973,651
Dec 22, 2025
8.51
8.54
8.16
8.18
8.16
23,391,367
Dec 19, 2025
8.27
8.55
8.27
8.51
8.49
12,696,100
Dec 18, 2025
8.34
8.41
8.25
8.27
8.25
11,223,810
Dec 17, 2025
8.53
8.58
8.18
8.42
8.40
16,112,800
Dec 16, 2025
8.81
8.81
8.49
8.53
8.51
14,142,901
Dec 15, 2025
9.14
9.20
8.80
8.82
8.80
22,513,337
Dec 12, 2025
9.08
9.26
9.07
9.17
9.15
22,357,038
Dec 11, 2025
9.32
9.70
9.08
9.09
9.07
39,431,454
Dec 10, 2025
8.69
9.40
8.63
9.18
9.16
46,728,063
Dec 9, 2025
8.52
8.85
8.45
8.72
8.70
21,277,024
Dec 8, 2025
8.50
8.59
8.45
8.51
8.49
9,496,048
Dec 5, 2025
8.30
8.49
8.18
8.46
8.44
10,799,152
Dec 4, 2025
8.34
8.38
8.17
8.26
8.24
8,343,492
Dec 3, 2025
8.39
8.46
8.31
8.34
8.32
8,469,700
Dec 2, 2025
8.33
8.47
8.23
8.40
8.38
9,450,326
Dec 1, 2025
8.38
8.49
8.29
8.36
8.34
11,038,370
Nov 28, 2025
8.27
8.44
8.21
8.38
8.36
9,338,486
Nov 27, 2025
8.33
8.58
8.25
8.26
8.24
14,282,937
Nov 26, 2025
8.32
8.33
8.16
8.26
8.24
12,071,620
Nov 25, 2025
8.12
8.33
8.12
8.23
8.21
13,064,353
Nov 24, 2025
8.12
8.20
7.98
8.07
8.05
14,933,373
Nov 21, 2025
8.53
8.63
7.97
8.08
8.06
22,340,429
Nov 20, 2025
8.60
8.80
8.53
8.62
8.60
16,711,589
Nov 19, 2025
8.85
8.97
8.55
8.60
8.58
20,532,109
Nov 18, 2025
9.06
9.11
8.70
8.79
8.77
34,420,491
Nov 17, 2025
9.35
9.48
9.04
9.14
9.12
36,527,985
Nov 14, 2025
9.45
9.65
9.24
9.43
9.41
35,325,592
Nov 13, 2025
9.31
9.75
9.21
9.33
9.31
44,645,107
Nov 12, 2025
9.01
9.63
8.96
9.30
9.28
52,215,239
Nov 11, 2025
9.34
9.62
9.10
9.13
9.11
48,533,591
Nov 10, 2025
9.20
9.64
8.83
9.40
9.38
72,220,873
Nov 7, 2025
8.74
9.30
8.68
9.12
9.10
68,352,898
Nov 6, 2025
8.54
9.30
8.48
8.82
8.80
79,524,601
Nov 5, 2025
8.00
8.55
7.97
8.47
8.45
49,481,048
Nov 4, 2025
7.81
8.26
7.81
8.09
8.07
38,629,958
Nov 3, 2025
7.71
7.85
7.70
7.84
7.82
12,368,400
