Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.060	7.130	7.050	7.050	7.050	14,873,853
2023-02-03	7.170	7.180	7.000	7.100	7.100	23,047,668
2023-02-02	7.310	7.310	7.160	7.180	7.180	24,603,667
2023-02-01	7.110	7.370	7.090	7.280	7.280	43,569,277
2023-01-31	7.040	7.110	7.010	7.110	7.110	22,295,793
2023-01-30	7.120	7.140	7.030	7.030	7.030	21,188,526
2023-01-20	6.940	7.030	6.940	7.020	7.020	16,213,511
2023-01-19	6.950	6.950	6.870	6.940	6.940	12,370,100
2023-01-18	6.960	6.960	6.870	6.930	6.930	13,518,252
2023-01-17	6.940	6.980	6.870	6.910	6.910	14,262,800
2023-01-16	6.790	6.960	6.770	6.910	6.910	20,278,230
2023-01-13	6.860	6.890	6.740	6.830	6.830	15,505,291
2023-01-12	6.820	6.940	6.760	6.840	6.840	20,925,857
2023-01-11	6.860	6.910	6.770	6.780	6.780	25,479,374
2023-01-10	7.010	7.110	6.840	6.890	6.890	22,129,397
2023-01-09	6.950	6.970	6.830	6.860	6.860	21,216,968
2023-01-06	6.760	7.000	6.750	6.880	6.880	33,411,371
2023-01-05	6.720	6.830	6.700	6.790	6.790	22,333,542
2023-01-04	6.740	6.780	6.650	6.720	6.720	18,448,363
2023-01-03	6.550	6.790	6.480	6.740	6.740	30,130,633
2022-12-30	6.510	6.620	6.510	6.570	6.570	17,629,067
2022-12-29	6.500	6.620	6.470	6.500	6.500	17,246,941
2022-12-28	6.510	6.630	6.430	6.570	6.570	24,064,818
2022-12-27	6.450	6.590	6.420	6.550	6.550	22,619,154
2022-12-26	6.170	6.420	6.160	6.410	6.410	21,109,385
2022-12-23	6.180	6.260	6.130	6.160	6.160	15,811,172
2022-12-22	6.390	6.470	6.190	6.220	6.220	23,748,298
2022-12-21	6.570	6.570	6.330	6.380	6.380	24,599,026
2022-12-20	6.530	6.580	6.480	6.550	6.550	14,200,141
2022-12-19	6.680	6.690	6.510	6.530	6.530	21,244,886
2022-12-16	6.860	6.890	6.630	6.670	6.670	28,566,620
2022-12-15	6.820	6.920	6.760	6.900	6.900	17,025,276
2022-12-14	6.820	6.880	6.810	6.830	6.830	15,978,305
2022-12-13	6.920	6.970	6.800	6.810	6.810	25,412,956
2022-12-12	7.050	7.060	6.940	6.940	6.940	22,452,682
2022-12-09	7.100	7.120	7.030	7.050	7.050	25,371,526
2022-12-08	7.160	7.250	7.090	7.100	7.100	25,313,536
2022-12-07	7.180	7.270	7.130	7.170	7.170	25,662,999
2022-12-06	7.210	7.250	7.150	7.160	7.160	21,894,732
2022-12-05	7.200	7.220	7.110	7.210	7.210	24,793,786
2022-12-02	7.150	7.260	7.140	7.190	7.190	20,819,900
2022-12-01	7.140	7.250	7.100	7.160	7.160	29,725,446
2022-11-30	7.100	7.150	7.030	7.070	7.070	20,439,190
2022-11-29	6.980	7.120	6.940	7.100	7.100	28,024,963
2022-11-28	6.960	6.990	6.770	6.940	6.940	34,979,043
2022-11-25	7.160	7.180	7.040	7.060	7.060	25,443,678
2022-11-24	7.200	7.270	7.160	7.190	7.190	27,091,236
2022-11-23	7.070	7.210	7.020	7.160	7.160	33,612,710
2022-11-22	7.200	7.200	7.050	7.060	7.060	30,933,836
2022-11-21	7.090	7.200	7.080	7.190	7.190	23,823,507
2022-11-18	7.160	7.240	7.080	7.130	7.130	27,996,078
2022-11-17	7.260	7.270	7.100	7.180	7.180	35,013,985
2022-11-16	7.410	7.530	7.280	7.300	7.300	45,976,380
2022-11-15	7.310	7.430	7.250	7.420	7.420	50,999,329
2022-11-14	7.570	7.590	7.240	7.260	7.260	55,191,699
2022-11-11	7.680	7.770	7.530	7.560	7.560	39,505,437
2022-11-10	7.610	7.650	7.430	7.520	7.520	37,710,539
2022-11-09	7.780	7.850	7.660	7.690	7.690	31,023,300
2022-11-08	7.990	8.040	7.790	7.830	7.830	30,175,351
2022-11-07	8.010	8.140	7.980	8.030	8.030	40,827,035

← NewerPage 16 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.