Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.520 | 5.940 | 5.520 | 5.710 | 5.671 | 45,000,876 |
| 2022-05-10 | 5.310 | 5.580 | 5.260 | 5.520 | 5.483 | 32,289,647 |
| 2022-05-09 | 5.340 | 5.430 | 5.310 | 5.360 | 5.324 | 14,619,114 |
| 2022-05-06 | 5.410 | 5.430 | 5.310 | 5.340 | 5.304 | 20,043,030 |
| 2022-05-05 | 5.440 | 5.570 | 5.390 | 5.510 | 5.473 | 30,602,116 |
| 2022-04-29 | 5.180 | 5.500 | 5.160 | 5.440 | 5.403 | 47,798,264 |
| 2022-04-28 | 5.120 | 5.300 | 5.020 | 5.170 | 5.135 | 64,680,562 |
| 2022-04-27 | 5.120 | 5.590 | 5.040 | 5.580 | 5.542 | 40,476,373 |
| 2022-04-26 | 5.370 | 5.490 | 5.170 | 5.190 | 5.155 | 30,646,368 |
| 2022-04-25 | 5.880 | 5.880 | 5.400 | 5.440 | 5.403 | 32,603,279 |
| 2022-04-22 | 5.970 | 6.060 | 5.900 | 6.000 | 5.959 | 20,435,763 |
| 2022-04-21 | 6.270 | 6.300 | 6.000 | 6.020 | 5.979 | 25,499,400 |
| 2022-04-20 | 6.360 | 6.460 | 6.270 | 6.330 | 6.287 | 20,705,228 |
| 2022-04-19 | 6.330 | 6.560 | 6.300 | 6.360 | 6.317 | 30,386,934 |
| 2022-04-18 | 6.190 | 6.340 | 6.060 | 6.320 | 6.277 | 22,092,762 |
| 2022-04-15 | 6.220 | 6.280 | 6.140 | 6.200 | 6.158 | 16,805,928 |
| 2022-04-14 | 6.320 | 6.350 | 6.230 | 6.280 | 6.237 | 14,254,612 |
| 2022-04-13 | 6.380 | 6.380 | 6.240 | 6.240 | 6.198 | 16,329,405 |
| 2022-04-12 | 6.340 | 6.450 | 6.210 | 6.410 | 6.367 | 23,781,239 |
| 2022-04-11 | 6.760 | 6.770 | 6.330 | 6.380 | 6.337 | 32,881,483 |
| 2022-04-08 | 6.860 | 6.890 | 6.640 | 6.750 | 6.704 | 25,089,198 |
| 2022-04-07 | 7.090 | 7.130 | 6.850 | 6.850 | 6.804 | 32,985,981 |
| 2022-04-06 | 7.250 | 7.260 | 7.040 | 7.130 | 7.082 | 27,777,938 |
| 2022-04-01 | 7.240 | 7.320 | 7.160 | 7.280 | 7.231 | 16,480,138 |
| 2022-03-31 | 7.480 | 7.480 | 7.230 | 7.270 | 7.221 | 27,396,025 |
| 2022-03-30 | 7.460 | 7.550 | 7.410 | 7.500 | 7.449 | 19,522,412 |
| 2022-03-29 | 7.540 | 7.590 | 7.380 | 7.440 | 7.390 | 17,362,305 |
| 2022-03-28 | 7.500 | 7.580 | 7.400 | 7.540 | 7.489 | 17,405,950 |
| 2022-03-25 | 7.700 | 7.720 | 7.500 | 7.510 | 7.459 | 20,281,830 |
| 2022-03-24 | 7.810 | 7.840 | 7.610 | 7.660 | 7.608 | 24,588,437 |
| 2022-03-23 | 7.910 | 8.020 | 7.830 | 7.860 | 7.807 | 23,848,009 |
| 2022-03-22 | 7.900 | 7.930 | 7.820 | 7.830 | 7.777 | 19,954,206 |
| 2022-03-21 | 7.850 | 7.990 | 7.790 | 7.880 | 7.827 | 23,838,980 |
| 2022-03-18 | 7.800 | 7.910 | 7.770 | 7.860 | 7.807 | 21,331,433 |
| 2022-03-17 | 7.770 | 8.040 | 7.700 | 7.880 | 7.827 | 37,270,649 |
| 2022-03-16 | 7.550 | 7.680 | 7.140 | 7.660 | 7.608 | 40,823,925 |
| 2022-03-15 | 7.980 | 7.990 | 7.430 | 7.440 | 7.390 | 45,953,108 |
| 2022-03-14 | 8.300 | 8.320 | 7.980 | 8.000 | 7.946 | 29,756,048 |
| 2022-03-11 | 8.380 | 8.490 | 8.160 | 8.370 | 8.313 | 37,590,103 |
| 2022-03-10 | 8.450 | 8.660 | 8.360 | 8.510 | 8.452 | 46,927,490 |
| 2022-03-09 | 8.350 | 8.490 | 7.820 | 8.260 | 8.204 | 39,935,332 |
| 2022-03-08 | 8.380 | 8.470 | 8.140 | 8.290 | 8.234 | 30,489,983 |
| 2022-03-07 | 8.600 | 8.600 | 8.280 | 8.320 | 8.264 | 33,387,574 |
| 2022-03-04 | 8.600 | 8.730 | 8.580 | 8.620 | 8.562 | 22,253,597 |
| 2022-03-03 | 8.940 | 8.960 | 8.690 | 8.690 | 8.631 | 37,937,100 |
| 2022-03-02 | 9.000 | 9.050 | 8.770 | 8.940 | 8.879 | 52,797,087 |
| 2022-03-01 | 8.850 | 8.900 | 8.730 | 8.790 | 8.730 | 34,885,793 |
| 2022-02-28 | 8.700 | 8.850 | 8.580 | 8.720 | 8.661 | 34,831,516 |
| 2022-02-25 | 8.730 | 8.780 | 8.590 | 8.700 | 8.641 | 31,640,579 |
| 2022-02-24 | 8.710 | 8.950 | 8.450 | 8.620 | 8.562 | 57,891,424 |
| 2022-02-23 | 8.500 | 8.820 | 8.480 | 8.790 | 8.730 | 51,459,555 |
| 2022-02-22 | 8.350 | 8.510 | 8.300 | 8.440 | 8.383 | 30,012,282 |
| 2022-02-21 | 8.380 | 8.420 | 8.260 | 8.410 | 8.353 | 24,957,513 |
| 2022-02-18 | 8.450 | 8.450 | 8.320 | 8.400 | 8.343 | 29,676,563 |
| 2022-02-17 | 8.120 | 8.440 | 8.090 | 8.380 | 8.323 | 49,748,315 |
| 2022-02-16 | 8.160 | 8.180 | 8.070 | 8.140 | 8.085 | 14,702,642 |
| 2022-02-15 | 8.030 | 8.120 | 8.000 | 8.090 | 8.035 | 16,829,070 |
| 2022-02-14 | 7.970 | 8.020 | 7.870 | 7.970 | 7.916 | 15,918,164 |
| 2022-02-11 | 8.190 | 8.260 | 8.010 | 8.020 | 7.966 | 23,247,116 |
| 2022-02-10 | 8.260 | 8.280 | 8.190 | 8.220 | 8.164 | 18,870,094 |
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.