Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.050 | 4.100 | 4.010 | 4.020 | 4.020 | 48,044,973 |
| 2025-10-23 | 4.110 | 4.110 | 3.970 | 4.040 | 4.040 | 76,315,335 |
| 2025-10-22 | 4.200 | 4.210 | 4.090 | 4.110 | 4.110 | 59,364,571 |
| 2025-10-21 | 4.180 | 4.210 | 4.110 | 4.200 | 4.200 | 61,663,850 |
| 2025-10-20 | 4.210 | 4.240 | 4.140 | 4.190 | 4.190 | 65,525,000 |
| 2025-10-17 | 4.400 | 4.500 | 4.130 | 4.140 | 4.140 | 116,599,300 |
| 2025-10-16 | 4.420 | 4.470 | 4.360 | 4.390 | 4.390 | 94,624,426 |
| 2025-10-15 | 4.320 | 4.540 | 4.310 | 4.480 | 4.480 | 194,827,384 |
| 2025-10-14 | 4.150 | 4.580 | 4.150 | 4.410 | 4.410 | 259,061,711 |
| 2025-10-13 | 4.020 | 4.180 | 3.980 | 4.160 | 4.160 | 79,359,417 |
| 2025-10-10 | 4.240 | 4.330 | 4.180 | 4.200 | 4.200 | 83,703,504 |
| 2025-10-09 | 4.190 | 4.260 | 4.160 | 4.250 | 4.250 | 88,899,811 |
| 2025-09-30 | 4.210 | 4.250 | 4.160 | 4.180 | 4.180 | 75,840,573 |
| 2025-09-29 | 4.180 | 4.230 | 4.080 | 4.220 | 4.220 | 78,120,699 |
| 2025-09-26 | 4.300 | 4.340 | 4.150 | 4.150 | 4.150 | 105,879,704 |
| 2025-09-25 | 4.260 | 4.400 | 4.230 | 4.300 | 4.300 | 178,434,565 |
| 2025-09-24 | 4.080 | 4.510 | 4.040 | 4.460 | 4.460 | 281,743,322 |
| 2025-09-23 | 4.300 | 4.370 | 4.010 | 4.100 | 4.100 | 148,020,273 |
| 2025-09-22 | 4.380 | 4.430 | 4.250 | 4.340 | 4.340 | 127,223,415 |
| 2025-09-19 | 4.630 | 4.690 | 4.360 | 4.380 | 4.380 | 206,846,037 |
| 2025-09-18 | 4.680 | 5.000 | 4.600 | 4.630 | 4.630 | 395,202,296 |
| 2025-09-17 | 4.220 | 4.680 | 4.150 | 4.680 | 4.680 | 220,434,386 |
| 2025-09-16 | 4.180 | 4.440 | 4.180 | 4.250 | 4.250 | 111,061,525 |
| 2025-09-15 | 4.170 | 4.430 | 4.170 | 4.260 | 4.260 | 123,327,134 |
| 2025-09-12 | 4.180 | 4.250 | 4.120 | 4.160 | 4.160 | 115,209,635 |
| 2025-09-11 | 4.150 | 4.170 | 4.060 | 4.160 | 4.160 | 100,700,134 |
| 2025-09-10 | 4.220 | 4.320 | 4.130 | 4.170 | 4.170 | 115,356,212 |
| 2025-09-09 | 4.360 | 4.370 | 4.210 | 4.230 | 4.230 | 181,875,191 |
| 2025-09-08 | 4.350 | 4.580 | 4.310 | 4.470 | 4.470 | 247,195,669 |
| 2025-09-05 | 4.130 | 4.430 | 4.120 | 4.340 | 4.340 | 230,282,681 |
| 2025-09-04 | 4.250 | 4.330 | 4.030 | 4.110 | 4.110 | 209,159,624 |
| 2025-09-03 | 4.260 | 4.440 | 4.100 | 4.370 | 4.370 | 367,386,855 |
| 2025-09-02 | 3.840 | 4.240 | 3.830 | 4.240 | 4.240 | 142,546,156 |
| 2025-09-01 | 3.800 | 3.850 | 3.770 | 3.850 | 3.850 | 59,480,404 |
| 2025-08-29 | 3.840 | 3.860 | 3.780 | 3.790 | 3.790 | 64,269,991 |
| 2025-08-28 | 3.810 | 3.900 | 3.700 | 3.850 | 3.850 | 87,568,252 |
| 2025-08-27 | 3.890 | 3.960 | 3.800 | 3.810 | 3.810 | 109,593,520 |
| 2025-08-26 | 3.930 | 3.930 | 3.850 | 3.900 | 3.900 | 64,045,016 |
| 2025-08-25 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 89,085,462 |
| 2025-08-22 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 66,000,724 |
| 2025-08-21 | 3.850 | 3.880 | 3.810 | 3.840 | 3.840 | 62,322,900 |
| 2025-08-20 | 3.850 | 3.920 | 3.780 | 3.860 | 3.860 | 93,861,208 |
| 2025-08-19 | 3.830 | 3.850 | 3.780 | 3.810 | 3.810 | 56,870,570 |
| 2025-08-18 | 3.720 | 3.850 | 3.720 | 3.830 | 3.830 | 96,248,189 |
| 2025-08-15 | 3.630 | 3.720 | 3.630 | 3.720 | 3.720 | 63,511,410 |
| 2025-08-14 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 61,820,100 |
| 2025-08-13 | 3.730 | 3.740 | 3.700 | 3.720 | 3.720 | 48,915,593 |
| 2025-08-12 | 3.770 | 3.790 | 3.690 | 3.740 | 3.740 | 62,166,145 |
| 2025-08-11 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 58,795,907 |
| 2025-08-08 | 3.740 | 3.800 | 3.710 | 3.730 | 3.730 | 60,429,201 |
| 2025-08-07 | 3.740 | 3.750 | 3.680 | 3.730 | 3.730 | 54,995,507 |
| 2025-08-06 | 3.760 | 3.770 | 3.700 | 3.750 | 3.750 | 45,238,681 |
| 2025-08-05 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 48,521,508 |
| 2025-08-04 | 3.690 | 3.710 | 3.620 | 3.700 | 3.700 | 54,809,900 |
| 2025-08-01 | 3.700 | 3.770 | 3.680 | 3.720 | 3.720 | 70,191,700 |
| 2025-07-31 | 3.740 | 3.790 | 3.670 | 3.690 | 3.690 | 74,025,238 |
| 2025-07-30 | 3.860 | 3.860 | 3.740 | 3.780 | 3.780 | 75,964,276 |
| 2025-07-29 | 3.860 | 3.890 | 3.770 | 3.860 | 3.860 | 102,004,856 |
| 2025-07-28 | 3.910 | 3.930 | 3.860 | 3.880 | 3.880 | 92,767,499 |
| 2025-07-25 | 4.000 | 4.030 | 3.900 | 3.930 | 3.930 | 128,494,673 |
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.