Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.730 | 8.090 | 7.720 | 8.060 | 8.060 | 47,673,231 |
| 2022-11-03 | 7.580 | 7.820 | 7.560 | 7.750 | 7.750 | 36,079,660 |
| 2022-11-02 | 7.540 | 7.700 | 7.450 | 7.660 | 7.660 | 36,440,124 |
| 2022-11-01 | 7.170 | 7.570 | 7.160 | 7.540 | 7.540 | 52,603,668 |
| 2022-10-31 | 7.400 | 7.430 | 7.180 | 7.200 | 7.200 | 44,426,321 |
| 2022-10-28 | 7.790 | 8.050 | 7.320 | 7.430 | 7.430 | 71,088,794 |
| 2022-10-27 | 7.570 | 7.800 | 7.560 | 7.570 | 7.570 | 32,064,968 |
| 2022-10-26 | 7.470 | 7.690 | 7.430 | 7.600 | 7.600 | 31,366,344 |
| 2022-10-25 | 7.340 | 7.590 | 7.200 | 7.440 | 7.440 | 33,036,422 |
| 2022-10-24 | 7.480 | 7.560 | 7.220 | 7.300 | 7.300 | 32,847,153 |
| 2022-10-21 | 7.500 | 7.650 | 7.470 | 7.470 | 7.470 | 24,112,239 |
| 2022-10-20 | 7.530 | 7.650 | 7.320 | 7.470 | 7.470 | 30,699,040 |
| 2022-10-19 | 7.670 | 7.820 | 7.550 | 7.550 | 7.550 | 30,368,399 |
| 2022-10-18 | 7.610 | 7.860 | 7.570 | 7.650 | 7.650 | 39,264,220 |
| 2022-10-17 | 7.700 | 7.800 | 7.440 | 7.580 | 7.580 | 38,265,104 |
| 2022-10-14 | 7.500 | 7.830 | 7.390 | 7.750 | 7.750 | 48,104,601 |
| 2022-10-13 | 7.360 | 7.510 | 7.260 | 7.390 | 7.390 | 32,130,667 |
| 2022-10-12 | 7.140 | 7.430 | 6.920 | 7.370 | 7.370 | 38,260,765 |
| 2022-10-11 | 7.000 | 7.200 | 6.990 | 7.140 | 7.140 | 27,064,894 |
| 2022-10-10 | 7.320 | 7.320 | 6.930 | 7.020 | 7.020 | 30,162,595 |
| 2022-09-30 | 7.250 | 7.410 | 7.120 | 7.240 | 7.240 | 29,560,995 |
| 2022-09-29 | 7.370 | 7.420 | 7.170 | 7.350 | 7.350 | 30,654,336 |
| 2022-09-28 | 7.540 | 7.680 | 7.250 | 7.280 | 7.280 | 33,335,644 |
| 2022-09-27 | 7.530 | 7.650 | 7.390 | 7.550 | 7.550 | 27,490,678 |
| 2022-09-26 | 7.400 | 7.650 | 7.350 | 7.490 | 7.490 | 28,611,592 |
| 2022-09-23 | 7.650 | 7.820 | 7.400 | 7.490 | 7.490 | 30,480,187 |
| 2022-09-22 | 7.530 | 7.750 | 7.500 | 7.660 | 7.660 | 26,952,069 |
| 2022-09-21 | 7.580 | 7.680 | 7.440 | 7.620 | 7.620 | 31,029,913 |
| 2022-09-20 | 7.420 | 7.770 | 7.400 | 7.620 | 7.620 | 42,220,072 |
| 2022-09-19 | 7.470 | 7.600 | 7.260 | 7.330 | 7.330 | 37,650,661 |
| 2022-09-16 | 7.710 | 7.780 | 7.470 | 7.470 | 7.470 | 39,926,736 |
| 2022-09-15 | 8.330 | 8.380 | 7.570 | 7.730 | 7.730 | 80,403,465 |
| 2022-09-14 | 8.290 | 8.520 | 8.210 | 8.270 | 8.270 | 37,276,450 |
| 2022-09-13 | 8.710 | 8.780 | 8.450 | 8.500 | 8.500 | 34,411,185 |
| 2022-09-09 | 8.820 | 8.880 | 8.470 | 8.690 | 8.690 | 45,202,140 |
| 2022-09-08 | 8.960 | 9.200 | 8.780 | 8.810 | 8.810 | 59,274,296 |
| 2022-09-07 | 8.470 | 9.070 | 8.430 | 8.970 | 8.970 | 81,612,889 |
| 2022-09-06 | 8.120 | 8.650 | 7.960 | 8.610 | 8.610 | 72,612,117 |
| 2022-09-05 | 8.030 | 8.230 | 7.990 | 8.060 | 8.060 | 44,666,438 |
| 2022-09-02 | 8.160 | 8.340 | 8.010 | 8.070 | 8.070 | 56,977,798 |
| 2022-09-01 | 8.490 | 8.560 | 8.130 | 8.220 | 8.220 | 73,471,077 |
| 2022-08-31 | 9.430 | 9.530 | 8.490 | 8.490 | 8.490 | 146,379,191 |
| 2022-08-30 | 9.830 | 9.940 | 9.400 | 9.430 | 9.430 | 88,944,007 |
| 2022-08-29 | 9.580 | 10.100 | 9.520 | 9.920 | 9.920 | 182,751,705 |
| 2022-08-26 | 9.300 | 9.650 | 9.280 | 9.650 | 9.650 | 183,502,546 |
| 2022-08-25 | 9.070 | 9.180 | 8.580 | 8.770 | 8.770 | 65,673,965 |
| 2022-08-24 | 9.540 | 9.590 | 9.010 | 9.070 | 9.070 | 69,759,991 |
| 2022-08-23 | 9.720 | 9.830 | 9.450 | 9.510 | 9.510 | 69,142,915 |
| 2022-08-22 | 9.600 | 9.920 | 9.350 | 9.810 | 9.810 | 124,747,182 |
| 2022-08-19 | 9.470 | 9.860 | 9.190 | 9.590 | 9.590 | 126,135,788 |
| 2022-08-18 | 9.400 | 9.710 | 9.400 | 9.470 | 9.470 | 61,668,999 |
| 2022-08-17 | 9.640 | 9.740 | 9.440 | 9.490 | 9.490 | 81,238,274 |
| 2022-08-16 | 9.600 | 9.790 | 9.450 | 9.630 | 9.630 | 105,081,303 |
| 2022-08-15 | 9.300 | 9.630 | 9.240 | 9.500 | 9.500 | 107,520,137 |
| 2022-08-12 | 8.880 | 9.800 | 8.880 | 9.450 | 9.450 | 155,017,665 |
| 2022-08-11 | 9.290 | 9.350 | 8.810 | 8.910 | 8.910 | 89,495,408 |
| 2022-08-10 | 8.760 | 9.120 | 8.570 | 8.900 | 8.900 | 59,289,440 |
| 2022-08-09 | 8.780 | 9.130 | 8.700 | 8.840 | 8.780 | 65,175,176 |
| 2022-08-08 | 8.570 | 8.860 | 8.410 | 8.770 | 8.711 | 41,142,410 |
| 2022-08-05 | 8.550 | 8.630 | 8.350 | 8.560 | 8.502 | 40,701,002 |
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.