Beijing Capital (China) Price History

600376 Stock   6.07  0.15  2.53%   
Below is the normalized historical share price chart for Beijing Capital Development extending back to March 12, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Beijing Capital stands at 6.07, as last reported on the 8th of December, with the highest price reaching 6.22 and the lowest price hitting 5.70 during the day.
IPO Date
15th of January 2001
200 Day MA
3.8129
50 Day MA
6.4238
Beta
1.879
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Beijing Stock, it is important to understand the factors that can impact its price. Beijing Capital appears to be unstable, given 3 months investment horizon. Beijing Capital Deve secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13 % return per unit of risk over the last 3 months. By analyzing Beijing Capital's technical indicators, you can evaluate if the expected return of 0.79% is justified by implied risk. Please makes use of Beijing Capital's Downside Deviation of 5.85, risk adjusted performance of 0.1655, and Mean Deviation of 5.19 to double-check if our risk estimates are consistent with your expectations.
  
The current year's Total Stockholder Equity is expected to grow to about 13.7 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 2.4 B. . Beijing Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1281

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns600376
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 6.19
  actual daily
55
55% of assets are less volatile

Expected Return

 0.79
  actual daily
15
85% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Beijing Capital is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Beijing Capital by adding it to a well-diversified portfolio.
Price Book
1.179
Enterprise Value Ebitda
18.9284
Price Sales
0.4754
Shares Float
1.2 B
Wall Street Target Price
3.49

Beijing Capital Stock Price History Chart

There are several ways to analyze Beijing Stock price data. The simplest method is using a basic Beijing candlestick price chart, which shows Beijing Capital price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 18, 20258.07
Lowest PriceSeptember 5, 20253.51

Beijing Capital December 8, 2025 Stock Price Synopsis

Various analyses of Beijing Capital's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beijing Stock. It can be used to describe the percentage change in the price of Beijing Capital from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beijing Stock.
Beijing Capital Price Rate Of Daily Change 1.03 
Beijing Capital Price Daily Balance Of Power 0.29 
Beijing Capital Price Action Indicator 0.19 

Beijing Capital December 8, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Beijing Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Beijing Capital intraday prices and daily technical indicators to check the level of noise trading in Beijing Stock and then apply it to test your longer-term investment strategies against Beijing.

Beijing Stock Price History Data

The price series of Beijing Capital for the period between Tue, Sep 9, 2025 and Mon, Dec 8, 2025 has a statistical range of 5.43 with a coefficient of variation of 22.28. The prices are distributed with arithmetic mean of 5.94. The median price for the last 90 days is 6.11. The company had 15:10 stock split on 20th of May 2013. Beijing Capital Deve issued dividends on 2023-06-19.
OpenHighLowCloseVolume
12/08/2025
 5.81  6.22  5.70  6.07 
12/05/2025
 5.81  6.22  5.70  6.07  197,917,514 
12/04/2025
 6.09  6.16  5.71  5.92  165,150,352 
12/03/2025
 6.01  6.22  5.80  5.88  151,604,523 
12/02/2025 5.95  6.14  5.81  6.01  156,794,371 
12/01/2025
 5.81  6.09  5.81  5.97  171,952,597 
11/28/2025
 5.65  5.82  5.47  5.81  144,443,462 
11/27/2025
 5.65  5.90  5.53  5.72  172,216,887 
11/26/2025
 5.60  5.82  5.55  5.69  154,828,154 
11/25/2025
 5.55  5.77  5.44  5.63  158,198,353 
11/24/2025
 5.71  5.75  5.30  5.40  174,382,363 
11/21/2025
 5.88  6.09  5.68  5.68  225,882,723 
11/20/2025
 6.22  6.54  5.93  6.00  332,583,347 
11/19/2025
 7.30  7.99  6.54  6.54  481,485,322 
11/18/2025
 6.80  7.27  6.35  7.27  281,219,924 
11/17/2025
 6.30  6.61  6.18  6.61  268,429,375 
11/14/2025
 5.81  6.26  5.81  6.01  210,373,410 
11/13/2025
 6.00  6.09  5.84  5.91  232,234,855 
11/12/2025
 5.52  6.13  5.43  6.13  221,242,391 
11/11/2025
 5.69  5.72  5.45  5.57  137,867,169 
11/10/2025
 5.91  6.03  5.61  5.68  202,572,694 
11/07/2025 6.39  6.70  6.14  6.16  189,753,879 
11/06/2025
 6.31  6.45  6.13  6.36  154,033,835 
11/05/2025
 6.05  6.39  5.98  6.31  158,330,802 
11/04/2025
 6.10  6.27  5.93  6.17  140,272,207 
11/03/2025
 6.20  6.25  6.01  6.10  113,722,083 
10/31/2025
 6.30  6.44  6.13  6.15  188,664,965 
10/30/2025
 6.47  6.88  6.34  6.46  191,284,639 
10/29/2025
 7.08  7.13  6.57  6.61  316,753,317 
10/28/2025
 7.00  7.56  6.61  7.23  458,769,329 
10/27/2025
 6.40  6.88  6.37  6.88  175,977,115 
10/24/2025
 6.31  6.60  6.21  6.25  184,664,139 
10/23/2025
 6.30  6.70  6.11  6.46  198,598,867 
10/22/2025
 6.40  6.82  6.25  6.51  256,176,864 
10/21/2025
 6.25  6.66  6.15  6.45  287,287,563 
10/20/2025
 6.00  6.39  5.81  6.39  242,442,991 
10/17/2025
 6.00  6.11  5.81  5.81  140,408,311 
10/16/2025
 5.95  6.11  5.81  5.91  154,065,544 
10/15/2025
 5.98  6.24  5.88  6.11  186,961,954 
10/14/2025
 6.30  6.59  5.85  5.98  300,715,294 
10/13/2025 6.50  6.80  6.50  6.50  247,791,986 
10/10/2025
 7.70  7.90  7.12  7.22  309,093,288 
10/09/2025
 7.49  8.00  7.20  7.91  317,127,669 
09/30/2025
 7.26  7.78  7.01  7.48  311,756,945 
09/29/2025
 7.03  7.50  6.96  7.40  310,463,959 
09/26/2025
 6.90  7.18  6.65  6.97  238,028,344 
09/25/2025
 6.99  7.42  6.71  7.10  318,343,783 
09/24/2025
 7.50  7.88  7.00  7.10  357,724,412 
09/23/2025
 7.55  8.60  7.19  7.66  459,433,533 
09/22/2025
 7.05  7.99  6.74  7.99  452,023,012 
09/19/2025
 8.42  8.85  7.26  7.26  451,151,074 
09/18/2025
 7.75  8.07  7.50  8.07  255,236,001 
09/17/2025
 6.86  7.34  6.50  7.34  370,651,705 
09/16/2025 6.16  6.67  6.15  6.67  222,584,116 
09/15/2025
 6.01  6.06  5.30  6.06  450,300,145 
09/12/2025
 5.00  5.51  4.95  5.51  300,350,770 
09/11/2025
 4.76  5.15  4.68  5.01  443,731,809 
09/10/2025 4.38  4.68  4.34  4.68  198,744,358 
09/09/2025
 4.13  4.25  4.06  4.25  176,177,405 
09/08/2025
 3.37  3.86  3.37  3.86  367,537,937 
09/05/2025
 3.51  3.51  3.11  3.51  455,041,224 

About Beijing Capital Stock history

Beijing Capital investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Beijing is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beijing Capital Deve will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Beijing Capital stock prices may prove useful in developing a viable investing in Beijing Capital
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.5 B2.4 B
Net Income Applicable To Common Shares554.9 M527.1 M

Beijing Capital Quarterly Net Working Capital

93.89 Billion

Beijing Capital Stock Technical Analysis

Beijing Capital technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Beijing Capital technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Beijing Capital trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Beijing Capital Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Beijing Capital's price direction in advance. Along with the technical and fundamental analysis of Beijing Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beijing to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Beijing Stock analysis

When running Beijing Capital's price analysis, check to measure Beijing Capital's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Beijing Capital is operating at the current time. Most of Beijing Capital's value examination focuses on studying past and present price action to predict the probability of Beijing Capital's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Beijing Capital's price. Additionally, you may evaluate how the addition of Beijing Capital to your portfolios can decrease your overall portfolio volatility.
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes