Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.350 | 2.390 | 2.330 | 2.360 | 2.360 | 11,857,000 |
| 2024-07-25 | 2.310 | 2.380 | 2.270 | 2.340 | 2.340 | 16,517,491 |
| 2024-07-24 | 2.350 | 2.360 | 2.290 | 2.300 | 2.300 | 12,956,600 |
| 2024-07-23 | 2.370 | 2.420 | 2.340 | 2.340 | 2.340 | 15,175,800 |
| 2024-07-22 | 2.380 | 2.420 | 2.350 | 2.380 | 2.380 | 12,369,500 |
| 2024-07-19 | 2.430 | 2.430 | 2.340 | 2.400 | 2.400 | 14,833,100 |
| 2024-07-18 | 2.370 | 2.430 | 2.320 | 2.410 | 2.410 | 15,947,258 |
| 2024-07-17 | 2.380 | 2.430 | 2.360 | 2.390 | 2.390 | 16,416,500 |
| 2024-07-16 | 2.340 | 2.390 | 2.320 | 2.370 | 2.370 | 15,826,130 |
| 2024-07-15 | 2.440 | 2.440 | 2.330 | 2.350 | 2.350 | 17,877,384 |
| 2024-07-12 | 2.430 | 2.490 | 2.420 | 2.420 | 2.420 | 23,009,500 |
| 2024-07-11 | 2.350 | 2.450 | 2.340 | 2.420 | 2.420 | 35,974,200 |
| 2024-07-10 | 2.290 | 2.380 | 2.180 | 2.300 | 2.300 | 43,766,882 |
| 2024-07-09 | 2.410 | 2.450 | 2.370 | 2.420 | 2.420 | 17,221,600 |
| 2024-07-08 | 2.480 | 2.500 | 2.410 | 2.420 | 2.420 | 18,115,700 |
| 2024-07-05 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-07-04 | 2.580 | 2.600 | 2.470 | 2.480 | 2.480 | 20,716,306 |
| 2024-07-03 | 2.560 | 2.620 | 2.560 | 2.590 | 2.590 | 15,721,800 |
| 2024-07-02 | 2.550 | 2.610 | 2.520 | 2.570 | 2.570 | 16,535,393 |
| 2024-07-01 | 2.530 | 2.580 | 2.500 | 2.560 | 2.560 | 16,082,600 |
| 2024-06-28 | 2.550 | 2.620 | 2.520 | 2.530 | 2.530 | 17,436,448 |
| 2024-06-27 | 2.620 | 2.650 | 2.550 | 2.560 | 2.560 | 16,792,120 |
| 2024-06-26 | 2.520 | 2.660 | 2.490 | 2.650 | 2.650 | 24,117,553 |
| 2024-06-25 | 2.510 | 2.560 | 2.490 | 2.520 | 2.520 | 15,373,868 |
| 2024-06-24 | 2.590 | 2.590 | 2.490 | 2.520 | 2.520 | 22,671,999 |
| 2024-06-21 | 2.600 | 2.660 | 2.580 | 2.600 | 2.600 | 14,663,327 |
| 2024-06-20 | 2.700 | 2.700 | 2.600 | 2.600 | 2.600 | 20,951,882 |
| 2024-06-19 | 2.810 | 2.820 | 2.690 | 2.690 | 2.690 | 24,161,545 |
| 2024-06-18 | 2.790 | 2.840 | 2.770 | 2.810 | 2.810 | 13,677,069 |
| 2024-06-17 | 2.820 | 2.830 | 2.770 | 2.790 | 2.790 | 14,435,695 |
| 2024-06-14 | 2.870 | 2.890 | 2.800 | 2.840 | 2.840 | 18,386,869 |
| 2024-06-13 | 2.910 | 2.930 | 2.860 | 2.870 | 2.870 | 13,434,600 |
| 2024-06-12 | 2.920 | 2.960 | 2.890 | 2.910 | 2.910 | 12,075,219 |
| 2024-06-11 | 2.880 | 2.940 | 2.840 | 2.930 | 2.930 | 13,152,988 |
| 2024-06-07 | 2.930 | 2.950 | 2.860 | 2.910 | 2.910 | 17,334,550 |
| 2024-06-06 | 3.040 | 3.070 | 2.860 | 2.890 | 2.890 | 31,979,118 |
| 2024-06-05 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 10,708,273 |
| 2024-06-04 | 3.100 | 3.110 | 3.020 | 3.090 | 3.090 | 15,501,389 |
| 2024-06-03 | 3.180 | 3.190 | 3.080 | 3.110 | 3.110 | 20,459,902 |
| 2024-05-31 | 3.220 | 3.250 | 3.180 | 3.180 | 3.180 | 14,136,202 |
| 2024-05-30 | 3.250 | 3.330 | 3.220 | 3.230 | 3.230 | 20,257,400 |
| 2024-05-29 | 3.190 | 3.350 | 3.190 | 3.250 | 3.250 | 27,435,147 |
| 2024-05-28 | 3.200 | 3.260 | 3.190 | 3.200 | 3.200 | 14,837,600 |
| 2024-05-27 | 3.280 | 3.290 | 3.170 | 3.220 | 3.220 | 20,161,204 |
| 2024-05-24 | 3.280 | 3.360 | 3.260 | 3.260 | 3.260 | 19,659,040 |
| 2024-05-23 | 3.470 | 3.480 | 3.280 | 3.300 | 3.300 | 29,648,500 |
| 2024-05-22 | 3.260 | 3.500 | 3.250 | 3.440 | 3.440 | 51,641,516 |
| 2024-05-21 | 3.330 | 3.340 | 3.230 | 3.250 | 3.250 | 19,497,538 |
| 2024-05-20 | 3.320 | 3.390 | 3.310 | 3.340 | 3.340 | 20,350,500 |
| 2024-05-17 | 3.280 | 3.350 | 3.250 | 3.330 | 3.330 | 14,411,431 |
| 2024-05-16 | 3.270 | 3.330 | 3.270 | 3.290 | 3.290 | 14,803,900 |
| 2024-05-15 | 3.330 | 3.360 | 3.260 | 3.280 | 3.280 | 18,128,200 |
| 2024-05-14 | 3.360 | 3.430 | 3.300 | 3.330 | 3.330 | 20,997,804 |
| 2024-05-13 | 3.410 | 3.410 | 3.340 | 3.360 | 3.360 | 20,054,800 |
| 2024-05-10 | 3.530 | 3.550 | 3.390 | 3.420 | 3.420 | 26,590,000 |
| 2024-05-09 | 3.370 | 3.570 | 3.370 | 3.520 | 3.520 | 37,765,145 |
| 2024-05-08 | 3.430 | 3.440 | 3.360 | 3.370 | 3.370 | 19,680,938 |
| 2024-05-07 | 3.480 | 3.490 | 3.400 | 3.450 | 3.450 | 21,580,138 |
| 2024-05-06 | 3.490 | 3.590 | 3.470 | 3.480 | 3.480 | 30,055,655 |
| 2024-04-30 | 3.670 | 3.700 | 3.410 | 3.490 | 3.490 | 64,938,853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-10 | 0.0600 CNY |
| 2019-08-16 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.