Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.330	6.340	6.210	6.300	6.300	22,238,417
2023-05-04	6.260	6.420	6.210	6.370	6.370	25,597,532
2023-04-28	6.340	6.490	6.260	6.290	6.290	41,227,972
2023-04-27	6.150	6.170	6.030	6.140	6.140	19,620,259
2023-04-26	5.880	6.150	5.850	6.090	6.090	25,040,353
2023-04-25	6.110	6.140	5.770	5.860	5.860	29,421,754
2023-04-24	6.080	6.160	6.020	6.110	6.110	15,865,898
2023-04-21	6.320	6.340	6.100	6.100	6.100	21,365,586
2023-04-20	6.390	6.390	6.260	6.320	6.320	16,726,647
2023-04-19	6.480	6.500	6.400	6.410	6.410	14,365,592
2023-04-18	6.540	6.560	6.480	6.490	6.490	18,267,228
2023-04-17	6.520	6.600	6.490	6.570	6.570	15,408,721
2023-04-14	6.530	6.550	6.490	6.520	6.520	15,068,831
2023-04-13	6.520	6.570	6.500	6.520	6.520	15,724,915
2023-04-12	6.600	6.620	6.490	6.500	6.500	17,820,614
2023-04-11	6.610	6.630	6.550	6.590	6.590	13,911,371
2023-04-10	6.630	6.650	6.570	6.610	6.610	18,562,570
2023-04-07	6.610	6.660	6.580	6.600	6.600	12,048,019
2023-04-06	6.620	6.620	6.540	6.600	6.600	13,381,234
2023-04-04	6.700	6.700	6.580	6.620	6.620	18,628,740
2023-04-03	6.610	6.720	6.540	6.700	6.700	25,061,959
2023-03-31	6.490	6.650	6.460	6.580	6.580	19,220,130
2023-03-30	6.440	6.500	6.400	6.470	6.470	13,269,172
2023-03-29	6.470	6.580	6.430	6.460	6.460	12,971,194
2023-03-28	6.610	6.610	6.460	6.480	6.480	17,084,266
2023-03-27	6.570	6.610	6.500	6.600	6.600	15,303,065
2023-03-24	6.570	6.640	6.520	6.590	6.590	15,824,923
2023-03-23	6.540	6.560	6.490	6.550	6.550	10,418,178
2023-03-22	6.550	6.590	6.510	6.550	6.550	11,548,561
2023-03-21	6.450	6.530	6.430	6.520	6.520	13,114,902
2023-03-20	6.430	6.500	6.330	6.450	6.450	16,767,134
2023-03-17	6.470	6.500	6.410	6.420	6.420	17,260,529
2023-03-16	6.590	6.590	6.410	6.430	6.430	18,772,013
2023-03-15	6.510	6.700	6.490	6.600	6.600	19,824,937
2023-03-14	6.560	6.570	6.390	6.470	6.470	21,289,391
2023-03-13	6.580	6.620	6.500	6.550	6.550	16,060,602
2023-03-10	6.670	6.680	6.540	6.610	6.610	17,064,522
2023-03-09	6.740	6.760	6.650	6.690	6.690	14,224,139
2023-03-08	6.750	6.840	6.700	6.740	6.740	18,484,560
2023-03-07	7.030	7.030	6.780	6.780	6.780	31,893,200
2023-03-06	6.890	7.070	6.830	7.040	7.040	37,529,874
2023-03-03	6.920	6.950	6.840	6.880	6.880	18,442,183
2023-03-02	7.000	7.020	6.900	6.920	6.920	17,572,874
2023-03-01	6.920	7.010	6.900	7.000	7.000	18,213,400
2023-02-28	6.910	6.970	6.850	6.950	6.950	17,419,715
2023-02-27	6.920	7.060	6.880	6.940	6.940	14,594,800
2023-02-24	7.000	7.040	6.950	6.960	6.960	14,551,735
2023-02-23	6.990	7.050	6.960	7.000	7.000	17,820,264
2023-02-22	7.010	7.110	6.950	6.990	6.990	20,734,658
2023-02-21	6.870	7.140	6.850	7.050	7.050	34,772,513
2023-02-20	6.810	6.850	6.730	6.840	6.840	18,430,105
2023-02-17	6.880	6.930	6.810	6.810	6.810	17,202,814
2023-02-16	7.130	7.140	6.800	6.860	6.860	37,949,003
2023-02-15	7.130	7.190	7.110	7.130	7.130	18,851,141
2023-02-14	7.140	7.170	7.100	7.120	7.120	17,743,807
2023-02-13	7.130	7.170	7.080	7.120	7.120	16,075,805
2023-02-10	7.160	7.190	7.070	7.130	7.130	20,000,658
2023-02-09	7.070	7.210	7.070	7.180	7.180	22,738,524
2023-02-08	7.070	7.170	7.070	7.090	7.090	21,048,349
2023-02-07	7.050	7.100	7.020	7.090	7.090	17,217,477

← NewerPage 15 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.