Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.500 | 3.570 | 3.480 | 3.540 | 3.540 | 541,802 |
| 2022-05-09 | 3.420 | 3.580 | 3.360 | 3.520 | 3.520 | 1,283,200 |
| 2022-05-06 | 3.430 | 3.590 | 3.420 | 3.460 | 3.460 | 942,900 |
| 2022-05-05 | 3.380 | 3.480 | 3.350 | 3.470 | 3.470 | 1,411,200 |
| 2022-04-29 | 3.320 | 3.430 | 3.310 | 3.400 | 3.400 | 1,600,655 |
| 2022-04-28 | 3.390 | 3.420 | 3.290 | 3.320 | 3.320 | 1,696,802 |
| 2022-04-27 | 3.430 | 3.430 | 3.260 | 3.410 | 3.410 | 2,045,448 |
| 2022-04-26 | 3.580 | 3.580 | 3.400 | 3.400 | 3.400 | 1,948,400 |
| 2022-04-25 | 3.750 | 3.750 | 3.580 | 3.580 | 3.580 | 1,280,900 |
| 2022-04-22 | 3.760 | 3.790 | 3.710 | 3.770 | 3.770 | 776,000 |
| 2022-04-21 | 3.850 | 3.890 | 3.740 | 3.750 | 3.750 | 1,338,819 |
| 2022-04-20 | 3.880 | 3.970 | 3.850 | 3.890 | 3.890 | 800,000 |
| 2022-04-19 | 3.880 | 3.900 | 3.850 | 3.880 | 3.880 | 385,800 |
| 2022-04-18 | 3.810 | 3.870 | 3.800 | 3.850 | 3.850 | 672,500 |
| 2022-04-15 | 3.880 | 3.920 | 3.800 | 3.860 | 3.860 | 762,600 |
| 2022-04-14 | 3.900 | 3.950 | 3.880 | 3.890 | 3.890 | 924,000 |
| 2022-04-13 | 3.940 | 3.970 | 3.900 | 3.910 | 3.910 | 1,008,300 |
| 2022-04-12 | 3.820 | 3.980 | 3.820 | 3.950 | 3.950 | 807,800 |
| 2022-04-11 | 3.990 | 4.000 | 3.790 | 3.840 | 3.840 | 2,359,400 |
| 2022-04-08 | 4.010 | 4.050 | 3.980 | 3.990 | 3.990 | 1,221,400 |
| 2022-04-07 | 4.120 | 4.200 | 4.030 | 4.030 | 4.030 | 1,935,900 |
| 2022-04-06 | 4.060 | 4.150 | 4.060 | 4.130 | 4.130 | 1,138,131 |
| 2022-04-01 | 4.000 | 4.120 | 4.000 | 4.070 | 4.070 | 1,541,900 |
| 2022-03-31 | 4.020 | 4.070 | 3.980 | 4.030 | 4.030 | 1,339,916 |
| 2022-03-30 | 3.980 | 4.030 | 3.980 | 3.990 | 3.990 | 783,700 |
| 2022-03-29 | 4.000 | 4.030 | 3.980 | 3.980 | 3.980 | 705,900 |
| 2022-03-28 | 4.000 | 4.040 | 3.940 | 4.010 | 4.010 | 901,100 |
| 2022-03-25 | 4.050 | 4.080 | 4.000 | 4.000 | 4.000 | 929,600 |
| 2022-03-24 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 1,114,110 |
| 2022-03-23 | 4.110 | 4.200 | 4.110 | 4.160 | 4.160 | 1,767,479 |
| 2022-03-22 | 4.010 | 4.190 | 3.970 | 4.110 | 4.110 | 4,114,496 |
| 2022-03-21 | 4.070 | 4.080 | 3.980 | 4.000 | 4.000 | 1,439,700 |
| 2022-03-18 | 3.970 | 4.040 | 3.940 | 4.040 | 4.040 | 1,827,502 |
| 2022-03-17 | 3.970 | 4.030 | 3.940 | 4.000 | 4.000 | 2,828,442 |
| 2022-03-16 | 3.780 | 4.010 | 3.780 | 4.000 | 4.000 | 3,823,008 |
| 2022-03-15 | 3.980 | 3.990 | 3.800 | 3.820 | 3.820 | 2,905,386 |
| 2022-03-14 | 3.800 | 3.970 | 3.800 | 3.970 | 3.970 | 4,747,141 |
| 2022-03-11 | 3.760 | 3.780 | 3.690 | 3.780 | 3.780 | 832,200 |
| 2022-03-10 | 3.740 | 3.820 | 3.740 | 3.770 | 3.770 | 1,059,500 |
| 2022-03-09 | 3.810 | 3.840 | 3.620 | 3.720 | 3.720 | 2,525,002 |
| 2022-03-08 | 3.900 | 3.930 | 3.780 | 3.810 | 3.810 | 1,791,642 |
| 2022-03-07 | 4.020 | 4.020 | 3.890 | 3.900 | 3.900 | 2,039,100 |
| 2022-03-04 | 4.080 | 4.080 | 4.010 | 4.020 | 4.020 | 1,086,700 |
| 2022-03-03 | 4.070 | 4.090 | 4.060 | 4.070 | 4.070 | 638,000 |
| 2022-03-02 | 4.040 | 4.120 | 4.030 | 4.060 | 4.060 | 1,152,104 |
| 2022-03-01 | 4.040 | 4.070 | 4.020 | 4.050 | 4.050 | 1,510,404 |
| 2022-02-28 | 4.080 | 4.080 | 4.010 | 4.050 | 4.050 | 1,432,100 |
| 2022-02-25 | 4.110 | 4.130 | 4.080 | 4.090 | 4.090 | 808,300 |
| 2022-02-24 | 4.150 | 4.190 | 4.070 | 4.080 | 4.080 | 1,860,242 |
| 2022-02-23 | 4.080 | 4.220 | 4.070 | 4.180 | 4.180 | 1,841,100 |
| 2022-02-22 | 4.130 | 4.160 | 4.090 | 4.100 | 4.100 | 1,568,992 |
| 2022-02-21 | 4.170 | 4.190 | 4.130 | 4.170 | 4.170 | 1,631,600 |
| 2022-02-18 | 4.150 | 4.170 | 4.130 | 4.170 | 4.170 | 702,802 |
| 2022-02-17 | 4.180 | 4.190 | 4.150 | 4.160 | 4.160 | 905,200 |
| 2022-02-16 | 4.190 | 4.210 | 4.170 | 4.180 | 4.180 | 934,501 |
| 2022-02-15 | 4.160 | 4.200 | 4.150 | 4.190 | 4.190 | 914,801 |
| 2022-02-14 | 4.130 | 4.240 | 4.100 | 4.180 | 4.180 | 1,205,302 |
| 2022-02-11 | 4.290 | 4.300 | 4.130 | 4.150 | 4.150 | 1,722,551 |
| 2022-02-10 | 4.240 | 4.310 | 4.220 | 4.300 | 4.300 | 1,500,722 |
| 2022-02-09 | 4.250 | 4.250 | 4.210 | 4.250 | 4.250 | 1,078,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-13 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.