Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.410	8.670	8.370	8.520	8.462	45,745,417
2022-08-03	8.730	8.970	8.260	8.360	8.303	81,615,505
2022-08-02	9.010	9.100	8.660	8.700	8.641	77,319,682
2022-08-01	9.090	9.250	8.860	9.180	9.118	49,481,468
2022-07-29	9.150	9.350	9.050	9.080	9.018	55,304,258
2022-07-28	9.250	9.530	9.120	9.200	9.138	78,609,942
2022-07-27	8.990	9.400	8.880	9.310	9.247	92,162,343
2022-07-26	8.750	9.120	8.570	8.940	8.879	90,890,761
2022-07-25	9.870	9.960	8.950	8.950	8.889	147,790,496
2022-07-22	10.550	10.550	9.890	9.940	9.873	143,963,479
2022-07-21	9.890	10.610	9.470	10.500	10.429	234,519,319
2022-07-20	9.640	10.290	9.380	10.090	10.022	185,944,641
2022-07-19	9.530	10.030	9.240	9.590	9.525	151,966,711
2022-07-18	10.230	10.500	9.410	9.480	9.416	183,159,674
2022-07-15	9.310	10.190	9.180	9.830	9.763	190,971,385
2022-07-14	9.010	9.530	8.800	9.290	9.227	156,831,284
2022-07-13	9.890	10.320	9.070	9.200	9.138	252,139,114
2022-07-12	9.030	9.650	9.030	9.650	9.585	65,684,777
2022-07-11	9.200	9.300	8.510	8.770	8.711	151,983,577
2022-07-08	10.070	10.170	8.990	9.200	9.138	237,466,462
2022-07-07	10.060	10.490	9.840	9.880	9.813	226,269,586
2022-07-06	10.740	10.870	9.810	10.070	10.002	287,348,846
2022-07-05	10.250	10.670	10.250	10.570	10.498	383,931,934
2022-07-04	9.000	9.700	8.890	9.700	9.634	230,522,410
2022-07-01	8.320	8.820	8.280	8.820	8.760	167,935,514
2022-06-30	7.440	8.180	7.400	8.020	7.966	138,892,337
2022-06-29	7.630	7.880	7.420	7.440	7.390	51,375,322
2022-06-28	7.580	7.710	7.410	7.670	7.618	51,042,253
2022-06-27	7.450	7.730	7.390	7.560	7.509	72,932,449
2022-06-24	7.130	7.430	7.130	7.320	7.270	45,266,766
2022-06-23	6.970	7.160	6.860	7.150	7.102	48,000,548
2022-06-22	7.000	7.180	6.920	6.980	6.933	46,300,485
2022-06-21	6.990	7.140	6.830	6.950	6.903	40,754,504
2022-06-20	7.000	7.150	6.950	6.970	6.923	44,690,602
2022-06-17	6.680	7.040	6.660	6.950	6.903	52,877,628
2022-06-16	6.600	6.890	6.600	6.750	6.704	45,389,721
2022-06-15	6.690	6.770	6.570	6.600	6.555	39,052,064
2022-06-14	6.650	6.690	6.440	6.670	6.625	41,617,380
2022-06-13	6.620	6.760	6.580	6.750	6.704	39,507,345
2022-06-10	6.300	6.730	6.280	6.670	6.625	53,686,249
2022-06-09	6.480	6.560	6.300	6.330	6.287	28,527,702
2022-06-08	6.550	6.620	6.340	6.500	6.456	36,912,680
2022-06-07	6.680	6.830	6.520	6.580	6.535	34,888,203
2022-06-06	6.430	6.670	6.340	6.610	6.565	38,011,887
2022-06-02	6.290	6.480	6.240	6.400	6.357	28,659,765
2022-06-01	6.320	6.360	6.230	6.300	6.257	18,489,314
2022-05-31	6.290	6.360	6.180	6.340	6.297	26,630,401
2022-05-30	6.210	6.240	6.090	6.230	6.188	21,515,112
2022-05-27	6.350	6.400	6.150	6.220	6.178	23,904,980
2022-05-26	6.420	6.440	6.250	6.330	6.287	30,834,898
2022-05-25	6.130	6.610	6.060	6.430	6.386	56,900,256
2022-05-24	6.380	6.580	6.120	6.130	6.088	46,765,221
2022-05-23	6.270	6.440	6.190	6.390	6.347	34,532,602
2022-05-20	6.210	6.300	6.140	6.280	6.237	40,434,144
2022-05-19	5.810	6.320	5.730	6.210	6.168	68,607,218
2022-05-18	5.840	5.930	5.800	5.870	5.830	21,864,532
2022-05-17	5.720	5.870	5.650	5.840	5.800	27,920,832
2022-05-16	5.890	5.910	5.680	5.710	5.671	18,280,482
2022-05-13	5.800	5.840	5.670	5.780	5.741	18,037,712
2022-05-12	5.700	5.830	5.670	5.760	5.721	25,863,280

← NewerPage 18 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.