Beijing Career International Co., Ltd (300662.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300662.SZ Historical Return
If you invested ¥1000 in Beijing Career International Co., Ltd. (300662.SZ) since IPO date, it would be worth ¥2,146.71 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥338.72, while ¥1000 invested 1 year ago would be worth ¥623.82. This corresponds to total returns of 114.67%, -66.13%, -37.62%, respectively, with annualized returns of 8.64%, -19.46%, -37.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300662.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 20 | 19.9 | 19.9 | 20 | 19.72 | 1.51M |
| August 20, 2026 | 20.02 | 20.15 | 20.15 | 20.37 | 19.91 | 2.6M |
| August 19, 2026 | 19.98 | 19.97 | 19.97 | 20.26 | 19.57 | 4.92M |
| August 18, 2026 | 20.39 | 20.12 | 20.12 | 20.39 | 19.91 | 3.39M |
| August 17, 2026 | 20.2 | 20.63 | 20.63 | 20.72 | 19.84 | 6.33M |
| August 14, 2026 | 20.81 | 20.15 | 20.15 | 20.95 | 19.91 | 4.75M |
| August 13, 2026 | 21.45 | 20.62 | 20.62 | 21.99 | 20.6 | 6.55M |
| August 12, 2026 | 20.92 | 21.25 | 21.25 | 21.3 | 20.32 | 5.46M |
| August 11, 2026 | 20.93 | 20.78 | 20.78 | 21.43 | 20.77 | 3.9M |
| August 10, 2026 | 20.51 | 21.12 | 21.12 | 21.16 | 20.42 | 5.42M |
| August 07, 2026 | 21.19 | 20.62 | 20.62 | 21.19 | 20.15 | 6.09M |
| August 06, 2026 | 20.66 | 20.99 | 20.99 | 21.49 | 20.55 | 8.27M |
| August 05, 2026 | 19.9 | 20.78 | 20.78 | 21.25 | 19.81 | 9.94M |
| August 04, 2026 | 20.33 | 19.95 | 19.95 | 20.44 | 19.85 | 7.42M |
| August 03, 2026 | 20.14 | 20.34 | 20.34 | 20.68 | 20.04 | 7.18M |
| July 31, 2026 | 20.19 | 20.14 | 20.14 | 20.68 | 20 | 8.7M |
| July 30, 2026 | 20.18 | 20.36 | 20.36 | 21.3 | 20.13 | 11.18M |
| July 29, 2026 | 19.54 | 20.28 | 20.28 | 20.87 | 19.31 | 14.61M |
| July 28, 2026 | 18.54 | 19.54 | 19.54 | 19.66 | 18.53 | 10.57M |
| July 27, 2026 | 18.03 | 18.8 | 18.8 | 18.8 | 17.8 | 7.89M |
| July 24, 2026 | 18.3 | 17.9 | 17.9 | 18.4 | 17.88 | 6M |
| July 23, 2026 | 18.3 | 18.49 | 18.49 | 18.58 | 18.05 | 7.47M |
| July 22, 2026 | 17.36 | 18.51 | 18.51 | 18.8 | 17.35 | 15.71M |
| July 21, 2026 | 17.62 | 17.45 | 17.45 | 17.64 | 17.16 | 7.2M |
| July 20, 2026 | 17.32 | 17.5 | 17.5 | 17.83 | 17.23 | 7.59M |
| July 17, 2026 | 17.57 | 17.21 | 17.21 | 17.93 | 17.1 | 7.21M |
| July 16, 2026 | 17.14 | 17.61 | 17.61 | 17.82 | 17.07 | 4.38M |
| July 15, 2026 | 16.9 | 17.2 | 17.2 | 17.42 | 16.8 | 4.66M |
| July 14, 2026 | 16.98 | 16.9 | 16.9 | 17.05 | 16.65 | 4.16M |
| July 13, 2026 | 17.49 | 16.9 | 16.9 | 17.61 | 16.77 | 4.14M |
| July 10, 2026 | 17.33 | 17.5 | 17.5 | 17.91 | 17.02 | 3.37M |
| July 09, 2026 | 17.35 | 17.29 | 17.29 | 17.64 | 17.03 | 3.15M |
| July 08, 2026 | 17.65 | 17.38 | 17.38 | 17.67 | 17.2 | 2.65M |
| July 07, 2026 | 18 | 17.49 | 17.49 | 18.07 | 17.42 | 2.83M |
| July 06, 2026 | 18 | 18.02 | 18.02 | 18.6 | 17.9 | 3.64M |
| July 03, 2026 | 17.55 | 18.05 | 18.05 | 18.26 | 17.55 | 4.85M |
| July 02, 2026 | 17.53 | 17.5 | 17.5 | 17.85 | 17.37 | 4.28M |
| July 01, 2026 | 16.98 | 17.47 | 17.47 | 17.76 | 16.88 | 4.48M |
| June 30, 2026 | 17.25 | 16.98 | 16.98 | 17.28 | 16.85 | 3.53M |
| June 29, 2026 | 17.25 | 17.17 | 17.17 | 17.36 | 16.53 | 4.34M |
| June 26, 2026 | 17.68 | 17.1 | 17.1 | 17.76 | 17.04 | 4.13M |
| June 25, 2026 | 18.09 | 17.8 | 17.8 | 18.09 | 17.5 | 3.81M |
| June 24, 2026 | 18.3 | 18.07 | 18.07 | 18.48 | 17.9 | 3.28M |
| June 23, 2026 | 18.46 | 18.44 | 18.44 | 18.95 | 18.31 | 3.62M |
| June 22, 2026 | 18.21 | 18.66 | 18.66 | 18.66 | 17.66 | 8.06M |
| June 18, 2026 | 18.8 | 18.39 | 18.39 | 19.31 | 18.35 | 5.42M |
| June 17, 2026 | 19.3 | 18.6 | 18.6 | 19.3 | 18.48 | 4.17M |
| June 16, 2026 | 19.54 | 19.29 | 19.29 | 19.54 | 19.05 | 4M |
| June 15, 2026 | 19.25 | 19.63 | 19.63 | 19.87 | 19.25 | 3.4M |
| June 12, 2026 | 18.89 | 19.2 | 19.2 | 19.56 | 18.78 | 5.59M |
| June 11, 2026 | 18.96 | 18.64 | 18.64 | 19.2 | 18.41 | 4.1M |
| June 10, 2026 | 19.5 | 19.17 | 19.17 | 19.66 | 18.84 | 4.93M |
| June 09, 2026 | 20.08 | 19.8 | 19.8 | 20.08 | 19.57 | 2.62M |
| June 08, 2026 | 20.06 | 19.91 | 19.91 | 20.28 | 19.56 | 4.07M |
| June 05, 2026 | 20.86 | 20.44 | 20.44 | 20.88 | 20.3 | 4.86M |
| June 04, 2026 | 21.1 | 20.77 | 20.77 | 21.26 | 20.59 | 2.65M |
| June 03, 2026 | 21.59 | 21.28 | 21.28 | 21.59 | 21 | 2.17M |
| June 02, 2026 | 22.11 | 21.6 | 21.6 | 22.25 | 21.45 | 3.13M |
| June 01, 2026 | 20.98 | 22.25 | 22.25 | 22.5 | 20.9 | 5.8M |
| May 29, 2026 | 21.44 | 21.03 | 21.03 | 21.68 | 20.9 | 2.91M |
AD
