Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.610	4.640	4.570	4.600	4.600	9,053,000
2023-10-31	4.640	4.680	4.580	4.620	4.620	12,860,643
2023-10-30	4.560	4.670	4.520	4.650	4.650	16,895,698
2023-10-27	4.420	4.590	4.380	4.560	4.560	26,952,489
2023-10-26	4.390	4.390	4.310	4.380	4.380	13,203,627
2023-10-25	4.340	4.450	4.340	4.410	4.410	11,943,800
2023-10-24	4.300	4.340	4.230	4.330	4.330	12,703,199
2023-10-23	4.480	4.480	4.260	4.290	4.290	17,339,067
2023-10-20	4.440	4.530	4.430	4.470	4.470	11,458,400
2023-10-19	4.460	4.540	4.410	4.460	4.460	9,287,924
2023-10-18	4.640	4.640	4.500	4.500	4.500	13,350,652
2023-10-17	4.650	4.670	4.610	4.640	4.640	9,662,611
2023-10-16	4.730	4.740	4.620	4.640	4.640	14,233,083
2023-10-13	4.760	4.790	4.700	4.720	4.720	11,140,800
2023-10-12	4.750	4.830	4.700	4.790	4.790	16,320,300
2023-10-11	4.790	4.810	4.710	4.740	4.740	11,151,819
2023-10-10	4.820	4.830	4.760	4.770	4.770	8,524,966
2023-10-09	4.870	4.870	4.780	4.790	4.790	10,621,500
2023-09-28	4.850	4.890	4.840	4.880	4.880	12,164,000
2023-09-27	4.780	4.920	4.770	4.880	4.880	18,563,568
2023-09-26	4.810	4.830	4.770	4.800	4.800	8,583,186
2023-09-25	4.790	4.850	4.750	4.830	4.830	12,763,152
2023-09-22	4.720	4.810	4.720	4.810	4.810	13,658,700
2023-09-21	4.750	4.820	4.740	4.750	4.750	11,470,585
2023-09-20	4.880	4.880	4.760	4.760	4.760	21,949,100
2023-09-19	4.960	4.960	4.890	4.900	4.900	14,948,800
2023-09-18	4.920	4.970	4.880	4.960	4.960	19,953,401
2023-09-15	4.970	5.020	4.940	4.980	4.980	23,020,052
2023-09-14	5.000	5.020	4.940	4.970	4.970	28,679,598
2023-09-13	5.100	5.130	4.960	5.000	5.000	69,859,141
2023-09-12	4.730	5.200	4.720	5.200	5.200	65,575,524
2023-09-11	4.680	4.750	4.650	4.730	4.730	10,285,477
2023-09-08	4.660	4.730	4.640	4.680	4.680	10,480,434
2023-09-07	4.810	4.810	4.680	4.680	4.680	18,714,600
2023-09-06	4.770	4.810	4.720	4.810	4.810	14,006,400
2023-09-05	4.770	4.810	4.730	4.770	4.770	14,537,900
2023-09-04	4.680	4.790	4.630	4.780	4.780	24,059,742
2023-09-01	4.730	4.750	4.660	4.680	4.680	13,930,100
2023-08-31	4.800	4.810	4.720	4.730	4.730	13,926,840
2023-08-30	4.850	4.900	4.790	4.800	4.800	16,005,500
2023-08-29	4.810	4.860	4.760	4.850	4.850	21,635,348
2023-08-28	4.950	4.990	4.810	4.830	4.830	21,457,401
2023-08-25	4.780	4.840	4.720	4.730	4.730	11,860,900
2023-08-24	4.830	4.860	4.760	4.800	4.800	12,551,600
2023-08-23	4.900	4.920	4.800	4.810	4.810	10,911,018
2023-08-22	4.970	5.020	4.830	4.940	4.940	18,755,659
2023-08-21	5.020	5.050	4.960	4.960	4.960	11,578,745
2023-08-18	5.090	5.150	5.020	5.020	5.020	12,432,738
2023-08-17	5.100	5.140	5.050	5.110	5.110	9,884,290
2023-08-16	5.130	5.180	5.110	5.110	5.110	8,588,273
2023-08-15	5.210	5.240	5.100	5.150	5.150	14,467,298
2023-08-14	5.250	5.280	5.150	5.230	5.230	16,618,958
2023-08-11	5.430	5.440	5.310	5.310	5.310	13,398,600
2023-08-10	5.390	5.450	5.390	5.420	5.420	8,421,413
2023-08-09	5.390	5.420	5.370	5.410	5.410	9,012,112
2023-08-08	5.460	5.490	5.400	5.410	5.410	10,802,100
2023-08-07	5.500	5.520	5.450	5.470	5.470	11,297,104
2023-08-04	5.500	5.550	5.490	5.520	5.520	16,558,943
2023-08-03	5.460	5.530	5.460	5.500	5.500	14,243,975
2023-08-02	5.490	5.490	5.450	5.480	5.480	11,957,200

← NewerPage 13 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.