Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.210 | 11.360 | 10.920 | 11.000 | 10.925 | 59,255,549 |
| 2021-11-08 | 10.810 | 11.030 | 10.680 | 11.030 | 10.955 | 65,428,645 |
| 2021-11-05 | 11.920 | 11.920 | 10.950 | 11.000 | 10.925 | 159,651,188 |
| 2021-11-04 | 11.200 | 11.950 | 11.200 | 11.950 | 11.869 | 90,497,658 |
| 2021-11-03 | 11.120 | 11.210 | 10.670 | 10.860 | 10.786 | 74,814,497 |
| 2021-11-02 | 11.610 | 11.700 | 11.040 | 11.290 | 11.213 | 91,465,106 |
| 2021-11-01 | 11.300 | 11.930 | 11.240 | 11.790 | 11.710 | 128,658,951 |
| 2021-10-29 | 10.760 | 11.480 | 10.320 | 11.400 | 11.323 | 113,403,555 |
| 2021-10-28 | 11.290 | 11.530 | 10.770 | 10.890 | 10.816 | 73,413,355 |
| 2021-10-27 | 11.380 | 11.520 | 11.180 | 11.280 | 11.203 | 71,041,475 |
| 2021-10-26 | 11.090 | 11.700 | 11.040 | 11.380 | 11.303 | 102,176,503 |
| 2021-10-25 | 10.880 | 11.220 | 10.820 | 11.090 | 11.015 | 63,553,684 |
| 2021-10-22 | 10.940 | 11.080 | 10.700 | 10.760 | 10.687 | 52,313,568 |
| 2021-10-21 | 11.500 | 11.500 | 10.830 | 10.970 | 10.896 | 120,277,998 |
| 2021-10-20 | 11.120 | 11.720 | 10.970 | 11.560 | 11.482 | 96,809,001 |
| 2021-10-19 | 11.120 | 11.300 | 11.040 | 11.170 | 11.094 | 47,993,900 |
| 2021-10-18 | 11.140 | 11.410 | 11.030 | 11.250 | 11.174 | 51,253,096 |
| 2021-10-15 | 10.990 | 11.410 | 10.930 | 11.190 | 11.114 | 53,343,752 |
| 2021-10-14 | 10.600 | 11.210 | 10.500 | 11.010 | 10.935 | 60,630,125 |
← NewerPage 21 of 21 · 1,219 trading days
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.