Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.830 | 4.940 | 4.780 | 4.830 | 4.830 | 3,310,268 |
| 2021-11-05 | 4.600 | 4.830 | 4.580 | 4.830 | 4.830 | 3,807,185 |
| 2021-11-04 | 4.610 | 4.630 | 4.540 | 4.600 | 4.600 | 1,731,484 |
| 2021-11-03 | 4.550 | 4.650 | 4.530 | 4.610 | 4.610 | 2,496,468 |
| 2021-11-02 | 4.560 | 4.620 | 4.490 | 4.570 | 4.570 | 2,279,243 |
| 2021-11-01 | 4.690 | 4.690 | 4.500 | 4.500 | 4.500 | 2,950,600 |
| 2021-10-29 | 4.620 | 4.760 | 4.580 | 4.690 | 4.690 | 3,405,656 |
| 2021-10-28 | 4.560 | 4.720 | 4.480 | 4.640 | 4.640 | 6,281,905 |
| 2021-10-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 2,509,400 |
| 2021-10-26 | 4.990 | 5.010 | 4.970 | 4.970 | 4.970 | 5,078,157 |
| 2021-10-25 | 5.160 | 5.240 | 4.980 | 5.230 | 5.230 | 2,111,103 |
| 2021-10-22 | 5.320 | 5.400 | 5.190 | 5.220 | 5.220 | 2,075,598 |
| 2021-10-21 | 5.450 | 5.460 | 5.290 | 5.320 | 5.320 | 2,616,202 |
| 2021-10-20 | 5.750 | 5.750 | 5.450 | 5.500 | 5.500 | 2,511,300 |
| 2021-10-19 | 5.400 | 5.670 | 5.350 | 5.670 | 5.670 | 4,230,569 |
| 2021-10-18 | 5.480 | 5.500 | 5.280 | 5.400 | 5.400 | 4,732,827 |
| 2021-10-15 | 5.800 | 5.800 | 5.560 | 5.560 | 5.560 | 7,621,277 |
| 2021-10-14 | 5.670 | 5.950 | 5.610 | 5.850 | 5.850 | 6,688,265 |
← NewerPage 21 of 21 · 1,218 trading days
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.