Beijing Jingyuntong Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.120	4.160	3.970	4.140	4.140	18,175,300
2024-01-23	4.010	4.180	3.940	4.110	4.110	21,522,875
2024-01-22	4.340	4.340	4.010	4.040	4.040	23,506,581
2024-01-19	4.420	4.500	4.320	4.330	4.330	15,528,438
2024-01-18	4.400	4.450	4.290	4.440	4.440	20,015,405
2024-01-17	4.520	4.520	4.400	4.400	4.400	12,622,498
2024-01-16	4.480	4.580	4.460	4.540	4.540	15,955,098
2024-01-15	4.510	4.570	4.460	4.510	4.510	12,049,038
2024-01-12	4.520	4.620	4.500	4.540	4.540	17,061,800
2024-01-11	4.430	4.530	4.420	4.510	4.510	18,448,552
2024-01-10	4.440	4.520	4.320	4.440	4.440	14,694,129
2024-01-09	4.380	4.510	4.320	4.420	4.420	13,892,066
2024-01-08	4.470	4.510	4.370	4.380	4.380	12,410,538
2024-01-05	4.540	4.590	4.450	4.480	4.480	12,956,213
2024-01-04	4.590	4.600	4.530	4.560	4.560	13,147,094
2024-01-03	4.530	4.610	4.530	4.600	4.600	12,866,100
2024-01-02	4.570	4.610	4.500	4.570	4.570	18,280,800
2023-12-29	4.530	4.600	4.510	4.570	4.570	21,492,800
2023-12-28	4.270	4.610	4.260	4.570	4.570	40,729,809
2023-12-27	4.340	4.340	4.250	4.280	4.280	13,086,500
2023-12-26	4.320	4.380	4.310	4.340	4.340	11,812,309
2023-12-25	4.310	4.360	4.280	4.330	4.330	9,142,400
2023-12-22	4.350	4.390	4.260	4.330	4.330	16,370,700
2023-12-21	4.260	4.390	4.250	4.350	4.350	13,659,692
2023-12-20	4.350	4.360	4.270	4.280	4.280	8,088,526
2023-12-19	4.320	4.380	4.300	4.340	4.340	7,745,400
2023-12-18	4.410	4.420	4.320	4.330	4.330	10,763,162
2023-12-15	4.440	4.500	4.410	4.430	4.430	11,772,804
2023-12-14	4.420	4.490	4.420	4.430	4.430	7,561,587
2023-12-13	4.470	4.480	4.410	4.410	4.410	7,710,569
2023-12-12	4.500	4.530	4.460	4.480	4.480	7,268,262
2023-12-11	4.440	4.530	4.380	4.520	4.520	10,806,033
2023-12-08	4.510	4.570	4.440	4.460	4.460	12,016,600
2023-12-07	4.510	4.520	4.440	4.500	4.500	9,305,524
2023-12-06	4.450	4.560	4.440	4.510	4.510	11,674,400
2023-12-05	4.520	4.570	4.470	4.470	4.470	9,950,432
2023-12-04	4.590	4.600	4.520	4.550	4.550	9,184,472
2023-12-01	4.560	4.600	4.530	4.580	4.580	8,059,917
2023-11-30	4.630	4.640	4.540	4.560	4.560	9,643,500
2023-11-29	4.630	4.710	4.620	4.630	4.630	10,429,842
2023-11-28	4.600	4.640	4.570	4.630	4.630	7,179,590
2023-11-27	4.640	4.640	4.560	4.600	4.600	9,237,590
2023-11-24	4.710	4.720	4.630	4.640	4.640	8,907,744
2023-11-23	4.670	4.710	4.650	4.710	4.710	10,133,651
2023-11-22	4.710	4.720	4.650	4.650	4.650	11,651,000
2023-11-21	4.740	4.790	4.710	4.710	4.710	11,836,300
2023-11-20	4.770	4.780	4.720	4.750	4.750	9,060,500
2023-11-17	4.730	4.780	4.700	4.770	4.770	8,231,244
2023-11-16	4.820	4.820	4.720	4.730	4.730	12,744,819
2023-11-15	4.800	4.860	4.790	4.840	4.840	16,981,910
2023-11-14	4.730	4.790	4.720	4.770	4.770	10,711,600
2023-11-13	4.700	4.740	4.670	4.730	4.730	9,438,589
2023-11-10	4.700	4.710	4.650	4.700	4.700	8,257,918
2023-11-09	4.680	4.770	4.670	4.700	4.700	11,552,678
2023-11-08	4.700	4.720	4.640	4.690	4.690	12,515,720
2023-11-07	4.720	4.730	4.670	4.700	4.700	9,631,074
2023-11-06	4.620	4.730	4.620	4.720	4.720	13,132,167
2023-11-03	4.540	4.660	4.530	4.610	4.610	10,822,956
2023-11-02	4.620	4.630	4.530	4.540	4.540	9,614,299
2023-11-01	4.610	4.640	4.570	4.600	4.600	9,053,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.