Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.600 | 3.780 | 3.600 | 3.770 | 3.770 | 27,564,400 |
| 2024-04-26 | 3.480 | 3.600 | 3.420 | 3.580 | 3.580 | 20,193,490 |
| 2024-04-25 | 3.410 | 3.530 | 3.380 | 3.490 | 3.490 | 16,194,650 |
| 2024-04-24 | 3.440 | 3.450 | 3.360 | 3.430 | 3.430 | 12,413,200 |
| 2024-04-23 | 3.510 | 3.520 | 3.410 | 3.420 | 3.420 | 13,215,900 |
| 2024-04-22 | 3.470 | 3.530 | 3.390 | 3.480 | 3.480 | 15,643,700 |
| 2024-04-19 | 3.560 | 3.580 | 3.450 | 3.470 | 3.470 | 19,867,501 |
| 2024-04-18 | 3.630 | 3.640 | 3.510 | 3.560 | 3.560 | 23,953,100 |
| 2024-04-17 | 3.440 | 3.630 | 3.440 | 3.630 | 3.630 | 22,197,738 |
| 2024-04-16 | 3.570 | 3.620 | 3.410 | 3.410 | 3.410 | 24,730,300 |
| 2024-04-15 | 3.710 | 3.760 | 3.530 | 3.600 | 3.600 | 20,187,100 |
| 2024-04-12 | 3.830 | 3.840 | 3.690 | 3.710 | 3.710 | 16,643,600 |
| 2024-04-11 | 3.760 | 3.880 | 3.750 | 3.820 | 3.820 | 16,720,000 |
| 2024-04-10 | 3.910 | 3.920 | 3.760 | 3.790 | 3.790 | 18,970,100 |
| 2024-04-09 | 3.780 | 3.900 | 3.770 | 3.890 | 3.890 | 18,343,449 |
| 2024-04-08 | 3.880 | 3.890 | 3.770 | 3.770 | 3.770 | 15,240,340 |
| 2024-04-03 | 3.910 | 3.920 | 3.860 | 3.880 | 3.880 | 11,465,020 |
| 2024-04-02 | 3.890 | 3.940 | 3.860 | 3.910 | 3.910 | 15,249,400 |
| 2024-04-01 | 3.760 | 3.910 | 3.750 | 3.890 | 3.890 | 23,145,968 |
| 2024-03-29 | 3.720 | 3.760 | 3.690 | 3.730 | 3.730 | 6,854,748 |
| 2024-03-28 | 3.680 | 3.780 | 3.680 | 3.720 | 3.720 | 13,929,514 |
| 2024-03-27 | 3.830 | 3.840 | 3.680 | 3.690 | 3.690 | 13,120,344 |
| 2024-03-26 | 3.830 | 3.870 | 3.760 | 3.840 | 3.840 | 16,336,100 |
| 2024-03-25 | 3.950 | 3.960 | 3.840 | 3.850 | 3.850 | 16,833,600 |
| 2024-03-22 | 4.030 | 4.040 | 3.930 | 3.940 | 3.940 | 17,017,766 |
| 2024-03-21 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 15,975,100 |
| 2024-03-20 | 4.020 | 4.080 | 4.010 | 4.060 | 4.060 | 11,668,984 |
| 2024-03-19 | 4.070 | 4.080 | 4.020 | 4.030 | 4.030 | 13,624,837 |
| 2024-03-18 | 4.030 | 4.070 | 4.000 | 4.070 | 4.070 | 18,192,156 |
| 2024-03-15 | 4.010 | 4.020 | 3.960 | 4.020 | 4.020 | 13,612,772 |
| 2024-03-14 | 4.000 | 4.060 | 3.960 | 4.000 | 4.000 | 15,320,496 |
| 2024-03-13 | 4.050 | 4.080 | 4.020 | 4.030 | 4.030 | 16,309,600 |
| 2024-03-12 | 4.060 | 4.200 | 4.010 | 4.070 | 4.070 | 33,312,023 |
| 2024-03-11 | 3.930 | 4.030 | 3.920 | 4.030 | 4.030 | 25,562,120 |
| 2024-03-08 | 3.850 | 3.940 | 3.830 | 3.900 | 3.900 | 15,225,931 |
| 2024-03-07 | 3.960 | 3.970 | 3.840 | 3.850 | 3.850 | 17,594,181 |
| 2024-03-06 | 3.840 | 4.000 | 3.820 | 3.930 | 3.930 | 21,216,554 |
| 2024-03-05 | 3.920 | 3.920 | 3.820 | 3.840 | 3.840 | 17,280,600 |
| 2024-03-04 | 3.950 | 4.000 | 3.870 | 3.920 | 3.920 | 18,607,620 |
| 2024-03-01 | 3.940 | 3.990 | 3.900 | 3.970 | 3.970 | 18,888,267 |
| 2024-02-29 | 3.850 | 3.950 | 3.830 | 3.930 | 3.930 | 22,875,603 |
| 2024-02-28 | 3.940 | 4.140 | 3.830 | 3.830 | 3.830 | 39,053,040 |
| 2024-02-27 | 3.860 | 3.950 | 3.830 | 3.950 | 3.950 | 17,086,235 |
| 2024-02-26 | 3.860 | 3.930 | 3.820 | 3.870 | 3.870 | 20,619,249 |
| 2024-02-23 | 3.770 | 3.840 | 3.750 | 3.840 | 3.840 | 25,561,703 |
| 2024-02-22 | 3.740 | 3.820 | 3.690 | 3.750 | 3.750 | 17,329,029 |
| 2024-02-21 | 3.640 | 3.820 | 3.590 | 3.730 | 3.730 | 25,330,100 |
| 2024-02-20 | 3.700 | 3.700 | 3.590 | 3.660 | 3.660 | 21,889,600 |
| 2024-02-19 | 3.780 | 3.820 | 3.670 | 3.700 | 3.700 | 29,297,844 |
| 2024-02-08 | 3.540 | 3.830 | 3.540 | 3.770 | 3.770 | 37,397,903 |
| 2024-02-07 | 3.250 | 3.520 | 3.250 | 3.500 | 3.500 | 43,112,504 |
| 2024-02-06 | 3.000 | 3.280 | 2.950 | 3.240 | 3.240 | 35,712,052 |
| 2024-02-05 | 3.340 | 3.340 | 3.020 | 3.040 | 3.040 | 37,101,973 |
| 2024-02-02 | 3.570 | 3.600 | 3.220 | 3.350 | 3.350 | 29,286,620 |
| 2024-02-01 | 3.610 | 3.700 | 3.560 | 3.560 | 3.560 | 20,168,720 |
| 2024-01-31 | 3.800 | 3.870 | 3.590 | 3.630 | 3.630 | 27,795,630 |
| 2024-01-30 | 3.880 | 3.950 | 3.810 | 3.810 | 3.810 | 18,091,376 |
| 2024-01-29 | 4.120 | 4.170 | 3.880 | 3.880 | 3.880 | 38,684,549 |
| 2024-01-26 | 4.250 | 4.300 | 4.210 | 4.230 | 4.230 | 11,811,200 |
| 2024-01-25 | 4.130 | 4.280 | 4.080 | 4.270 | 4.270 | 17,906,042 |
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.