Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.500	5.510	5.460	5.490	5.490	14,662,493
2023-07-31	5.450	5.510	5.440	5.500	5.500	15,561,910
2023-07-28	5.400	5.460	5.350	5.450	5.450	15,380,066
2023-07-27	5.430	5.450	5.390	5.400	5.400	12,834,655
2023-07-26	5.470	5.480	5.400	5.430	5.430	12,489,700
2023-07-25	5.360	5.460	5.360	5.450	5.450	18,780,556
2023-07-24	5.400	5.410	5.330	5.330	5.330	16,160,754
2023-07-21	5.440	5.460	5.390	5.410	5.410	13,688,581
2023-07-20	5.450	5.510	5.430	5.430	5.430	19,634,025
2023-07-19	5.410	5.460	5.390	5.450	5.450	16,297,321
2023-07-18	5.560	5.590	5.370	5.430	5.430	34,675,372
2023-07-17	5.700	5.700	5.510	5.560	5.560	57,577,972
2023-07-14	6.090	6.120	6.010	6.020	6.020	18,015,233
2023-07-13	6.080	6.170	6.050	6.110	6.110	17,736,520
2023-07-12	6.090	6.100	6.020	6.050	6.050	20,748,755
2023-07-11	6.170	6.170	6.070	6.100	6.100	21,898,450
2023-07-10	6.060	6.220	6.040	6.190	6.190	34,038,976
2023-07-07	6.010	6.060	5.970	6.040	6.040	14,155,976
2023-07-06	6.060	6.090	6.040	6.040	6.040	14,463,427
2023-07-05	6.080	6.120	6.040	6.070	6.070	16,277,087
2023-07-04	6.120	6.130	6.060	6.080	6.080	16,598,512
2023-07-03	6.040	6.120	6.040	6.100	6.100	20,919,505
2023-06-30	5.970	6.070	5.960	6.050	6.050	20,349,838
2023-06-29	5.920	6.080	5.910	6.000	6.000	26,342,452
2023-06-28	5.930	5.990	5.890	5.960	5.960	20,201,321
2023-06-27	5.920	6.010	5.880	5.930	5.930	25,542,853
2023-06-26	5.800	5.970	5.780	5.910	5.910	25,457,689
2023-06-21	5.870	5.970	5.830	5.830	5.830	14,479,166
2023-06-20	5.880	5.930	5.820	5.880	5.880	15,328,917
2023-06-19	5.860	5.920	5.840	5.890	5.890	15,442,000
2023-06-16	5.860	5.920	5.800	5.890	5.890	22,731,224
2023-06-15	5.720	5.880	5.670	5.860	5.860	29,429,488
2023-06-14	5.720	5.770	5.680	5.680	5.680	13,923,147
2023-06-13	5.760	5.790	5.720	5.750	5.750	15,264,613
2023-06-12	5.720	5.810	5.640	5.770	5.770	23,933,611
2023-06-09	5.730	5.750	5.610	5.720	5.720	26,031,651
2023-06-08	5.750	5.830	5.720	5.740	5.740	13,362,830
2023-06-07	5.830	5.840	5.760	5.770	5.770	18,699,900
2023-06-06	6.000	6.000	5.820	5.830	5.830	20,687,139
2023-06-05	6.090	6.090	5.980	6.000	6.000	16,474,823
2023-06-02	5.990	6.090	5.980	6.060	6.060	14,333,624
2023-06-01	6.050	6.050	5.960	5.990	5.990	16,521,980
2023-05-31	6.100	6.140	6.020	6.030	6.030	12,855,577
2023-05-30	6.080	6.160	5.990	6.090	6.090	19,010,431
2023-05-29	6.230	6.250	6.100	6.110	6.110	22,933,212
2023-05-26	6.330	6.330	6.170	6.220	6.220	21,646,370
2023-05-25	6.230	6.400	6.220	6.340	6.340	29,594,283
2023-05-24	6.170	6.310	6.160	6.250	6.250	17,085,225
2023-05-23	6.250	6.310	6.190	6.200	6.200	14,350,411
2023-05-22	6.190	6.290	6.180	6.270	6.270	15,193,291
2023-05-19	6.200	6.220	6.160	6.190	6.190	8,348,354
2023-05-18	6.280	6.290	6.180	6.200	6.200	14,459,054
2023-05-17	6.260	6.290	6.210	6.280	6.280	13,312,806
2023-05-16	6.230	6.320	6.200	6.250	6.250	15,750,173
2023-05-15	6.130	6.270	6.130	6.250	6.250	18,563,501
2023-05-12	6.230	6.250	6.120	6.130	6.130	17,570,468
2023-05-11	6.200	6.280	6.170	6.230	6.230	12,213,793
2023-05-10	6.180	6.240	6.160	6.200	6.200	12,646,262
2023-05-09	6.310	6.310	6.190	6.190	6.190	18,021,129
2023-05-08	6.300	6.380	6.270	6.290	6.290	17,520,225

← NewerPage 14 of 21 · 1,219 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.