Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.230	8.310	8.180	8.280	8.224	24,180,800
2022-02-08	8.220	8.240	8.080	8.220	8.164	19,324,360
2022-02-07	8.150	8.260	8.120	8.220	8.164	22,122,391
2022-01-28	8.080	8.170	7.770	8.020	7.966	29,020,835
2022-01-27	8.150	8.230	8.000	8.030	7.976	21,832,675
2022-01-26	8.070	8.240	7.980	8.170	8.115	27,151,136
2022-01-25	8.290	8.420	8.070	8.070	8.015	24,908,995
2022-01-24	8.130	8.430	8.110	8.350	8.293	25,627,821
2022-01-21	8.360	8.490	8.120	8.220	8.164	33,800,976
2022-01-20	8.730	8.740	8.330	8.330	8.274	38,027,571
2022-01-19	8.850	8.900	8.710	8.760	8.701	18,769,322
2022-01-18	8.810	8.940	8.780	8.920	8.860	32,187,630
2022-01-17	8.740	8.830	8.700	8.790	8.730	19,095,054
2022-01-14	8.640	8.760	8.600	8.690	8.631	19,488,912
2022-01-13	8.800	8.820	8.660	8.670	8.611	25,654,699
2022-01-12	8.650	8.880	8.610	8.870	8.810	30,463,378
2022-01-11	8.620	8.720	8.600	8.630	8.571	18,425,911
2022-01-10	8.850	8.870	8.560	8.620	8.562	28,799,446
2022-01-07	8.840	8.940	8.820	8.840	8.780	25,119,936
2022-01-06	8.830	8.950	8.800	8.840	8.780	30,232,907
2022-01-05	9.120	9.120	8.880	8.930	8.869	34,770,109
2022-01-04	9.200	9.210	9.000	9.090	9.028	35,097,780
2021-12-31	8.960	9.280	8.960	9.170	9.108	53,930,690
2021-12-30	9.000	9.100	8.880	8.930	8.869	45,136,799
2021-12-29	9.060	9.070	8.880	9.030	8.969	37,509,711
2021-12-28	9.050	9.140	8.900	9.060	8.999	47,122,647
2021-12-27	9.610	9.690	8.990	9.000	8.939	76,503,356
2021-12-24	10.040	10.060	9.610	9.610	9.545	46,618,967
2021-12-23	9.930	10.040	9.870	10.020	9.952	31,047,125
2021-12-22	9.880	10.090	9.860	9.970	9.902	23,197,042
2021-12-21	9.820	9.940	9.800	9.900	9.833	21,199,188
2021-12-20	9.930	10.020	9.830	9.830	9.763	40,771,638
2021-12-17	10.250	10.350	10.130	10.140	10.071	41,075,031
2021-12-16	10.520	10.530	10.350	10.380	10.310	30,406,843
2021-12-15	10.320	10.580	10.300	10.460	10.389	34,893,481
2021-12-14	10.590	10.610	10.370	10.390	10.320	39,548,120
2021-12-13	10.690	10.850	10.580	10.610	10.538	51,743,618
2021-12-10	10.540	10.750	10.450	10.700	10.627	47,194,431
2021-12-09	10.550	10.650	10.460	10.560	10.488	40,522,798
2021-12-08	10.910	10.990	10.630	10.680	10.608	63,180,223
2021-12-07	10.520	10.560	10.260	10.450	10.379	34,111,306
2021-12-06	10.400	10.630	10.350	10.420	10.349	38,165,433
2021-12-03	10.260	10.520	10.030	10.520	10.449	68,636,459
2021-12-02	10.750	10.750	10.410	10.490	10.419	59,304,919
2021-12-01	11.150	11.150	10.680	10.790	10.717	117,538,218
2021-11-30	11.490	11.620	11.250	11.310	11.233	58,645,506
2021-11-29	11.330	11.520	11.230	11.410	11.333	55,354,437
2021-11-26	11.400	11.550	11.340	11.470	11.392	63,188,223
2021-11-25	11.760	11.850	11.400	11.410	11.333	89,535,600
2021-11-24	12.120	12.240	11.750	11.750	11.670	122,688,029
2021-11-23	12.000	12.850	12.000	12.190	12.107	278,056,175
2021-11-22	11.390	11.860	11.190	11.680	11.601	135,968,818
2021-11-19	11.060	11.240	10.830	11.200	11.124	71,780,597
2021-11-18	10.900	11.160	10.830	11.020	10.945	51,601,326
2021-11-17	10.870	11.160	10.780	10.990	10.915	52,865,488
2021-11-16	11.140	11.140	10.830	10.930	10.856	46,978,070
2021-11-15	11.160	11.300	10.970	11.120	11.045	54,029,775
2021-11-12	11.090	11.360	11.000	11.160	11.084	65,096,334
2021-11-11	11.120	11.290	10.910	11.040	10.965	47,472,928
2021-11-10	10.900	11.290	10.730	11.220	11.144	67,877,638

← NewerPage 20 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.