Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.210 | 4.270 | 4.210 | 4.240 | 4.240 | 1,676,300 |
| 2022-02-07 | 4.120 | 4.260 | 4.110 | 4.260 | 4.260 | 2,315,888 |
| 2022-01-28 | 4.020 | 4.190 | 4.020 | 4.190 | 4.190 | 2,138,884 |
| 2022-01-27 | 4.110 | 4.110 | 3.990 | 4.000 | 4.000 | 1,493,880 |
| 2022-01-26 | 4.070 | 4.150 | 4.020 | 4.090 | 4.090 | 1,302,780 |
| 2022-01-25 | 4.280 | 4.280 | 4.070 | 4.070 | 4.070 | 3,066,511 |
| 2022-01-24 | 4.500 | 4.500 | 4.280 | 4.280 | 4.280 | 3,531,230 |
| 2022-01-21 | 4.470 | 4.540 | 4.460 | 4.500 | 4.500 | 1,330,100 |
| 2022-01-20 | 4.610 | 4.630 | 4.460 | 4.460 | 4.460 | 3,332,022 |
| 2022-01-19 | 4.500 | 4.650 | 4.490 | 4.620 | 4.620 | 2,181,701 |
| 2022-01-18 | 4.530 | 4.550 | 4.500 | 4.500 | 4.500 | 1,826,901 |
| 2022-01-17 | 4.590 | 4.600 | 4.500 | 4.550 | 4.550 | 1,909,284 |
| 2022-01-14 | 4.670 | 4.690 | 4.600 | 4.600 | 4.600 | 1,889,700 |
| 2022-01-13 | 4.690 | 4.730 | 4.650 | 4.690 | 4.690 | 2,185,728 |
| 2022-01-12 | 4.670 | 4.710 | 4.650 | 4.690 | 4.690 | 2,436,400 |
| 2022-01-11 | 4.690 | 4.750 | 4.660 | 4.670 | 4.670 | 2,196,950 |
| 2022-01-10 | 4.740 | 4.770 | 4.670 | 4.670 | 4.670 | 3,508,601 |
| 2022-01-07 | 4.830 | 4.830 | 4.750 | 4.750 | 4.750 | 2,363,884 |
| 2022-01-06 | 4.790 | 4.840 | 4.730 | 4.820 | 4.820 | 1,916,816 |
| 2022-01-05 | 4.880 | 4.900 | 4.760 | 4.800 | 4.800 | 3,117,498 |
| 2022-01-04 | 4.930 | 4.930 | 4.850 | 4.880 | 4.880 | 3,209,214 |
| 2021-12-31 | 4.860 | 4.930 | 4.820 | 4.920 | 4.920 | 2,268,500 |
| 2021-12-30 | 4.770 | 4.880 | 4.750 | 4.830 | 4.830 | 1,662,701 |
| 2021-12-29 | 4.750 | 4.800 | 4.710 | 4.770 | 4.770 | 1,189,000 |
| 2021-12-28 | 4.780 | 4.790 | 4.720 | 4.750 | 4.750 | 1,037,400 |
| 2021-12-27 | 4.690 | 4.820 | 4.600 | 4.760 | 4.760 | 1,836,802 |
| 2021-12-24 | 4.890 | 4.930 | 4.690 | 4.690 | 4.690 | 3,603,600 |
| 2021-12-23 | 4.990 | 5.000 | 4.880 | 4.880 | 4.880 | 2,850,500 |
| 2021-12-22 | 4.950 | 5.020 | 4.930 | 5.000 | 5.000 | 2,075,300 |
| 2021-12-21 | 4.890 | 4.950 | 4.880 | 4.940 | 4.940 | 1,159,200 |
| 2021-12-20 | 4.910 | 5.010 | 4.900 | 4.920 | 4.920 | 1,337,700 |
| 2021-12-17 | 4.970 | 4.980 | 4.890 | 4.900 | 4.900 | 2,469,163 |
| 2021-12-16 | 5.070 | 5.100 | 4.970 | 4.970 | 4.970 | 2,637,516 |
| 2021-12-15 | 5.080 | 5.130 | 5.070 | 5.070 | 5.070 | 1,417,100 |
| 2021-12-14 | 5.060 | 5.170 | 5.060 | 5.100 | 5.100 | 1,526,100 |
| 2021-12-13 | 5.140 | 5.190 | 5.080 | 5.090 | 5.090 | 2,053,700 |
| 2021-12-10 | 5.080 | 5.210 | 5.020 | 5.130 | 5.130 | 2,475,765 |
| 2021-12-09 | 5.140 | 5.240 | 5.110 | 5.120 | 5.120 | 2,090,800 |
| 2021-12-08 | 5.120 | 5.360 | 5.070 | 5.190 | 5.190 | 3,859,898 |
| 2021-12-07 | 5.010 | 5.120 | 4.960 | 5.120 | 5.120 | 2,762,600 |
| 2021-12-06 | 5.150 | 5.190 | 4.990 | 5.020 | 5.020 | 2,702,600 |
| 2021-12-03 | 5.100 | 5.180 | 5.060 | 5.150 | 5.150 | 1,620,400 |
| 2021-12-02 | 5.000 | 5.240 | 5.000 | 5.120 | 5.120 | 2,780,626 |
| 2021-12-01 | 5.040 | 5.070 | 5.000 | 5.050 | 5.050 | 1,422,772 |
| 2021-11-30 | 4.890 | 5.130 | 4.880 | 5.040 | 5.040 | 2,977,200 |
| 2021-11-29 | 4.810 | 4.910 | 4.810 | 4.890 | 4.890 | 1,019,000 |
| 2021-11-26 | 4.940 | 4.940 | 4.870 | 4.920 | 4.920 | 1,057,043 |
| 2021-11-25 | 5.000 | 5.100 | 4.920 | 4.940 | 4.940 | 1,956,300 |
| 2021-11-24 | 4.930 | 5.000 | 4.870 | 5.000 | 5.000 | 1,580,725 |
| 2021-11-23 | 4.940 | 4.940 | 4.880 | 4.930 | 4.930 | 877,904 |
| 2021-11-22 | 4.870 | 4.970 | 4.840 | 4.910 | 4.910 | 1,561,400 |
| 2021-11-19 | 4.860 | 4.990 | 4.830 | 4.880 | 4.880 | 1,281,686 |
| 2021-11-18 | 5.000 | 5.020 | 4.830 | 4.830 | 4.830 | 1,314,400 |
| 2021-11-17 | 4.920 | 5.030 | 4.920 | 5.000 | 5.000 | 1,078,800 |
| 2021-11-16 | 4.980 | 5.050 | 4.950 | 4.950 | 4.950 | 1,743,300 |
| 2021-11-15 | 4.950 | 5.050 | 4.930 | 5.030 | 5.030 | 1,907,200 |
| 2021-11-12 | 4.910 | 5.020 | 4.910 | 4.950 | 4.950 | 1,369,484 |
| 2021-11-11 | 4.990 | 4.990 | 4.890 | 4.940 | 4.940 | 1,509,202 |
| 2021-11-10 | 4.980 | 5.100 | 4.930 | 4.990 | 4.990 | 2,286,721 |
| 2021-11-09 | 4.840 | 5.010 | 4.800 | 4.980 | 4.980 | 2,601,444 |
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.