Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.940 | 4.040 | 3.900 | 4.020 | 4.020 | 181,607,922 |
| 2025-07-23 | 3.960 | 4.180 | 3.910 | 4.020 | 4.020 | 249,102,972 |
| 2025-07-22 | 3.950 | 4.040 | 3.930 | 3.970 | 3.970 | 191,472,805 |
| 2025-07-21 | 3.900 | 4.020 | 3.820 | 3.940 | 3.940 | 222,034,130 |
| 2025-07-18 | 3.770 | 4.090 | 3.770 | 4.010 | 4.010 | 301,438,185 |
| 2025-07-17 | 3.920 | 4.020 | 3.830 | 3.880 | 3.880 | 289,759,883 |
| 2025-07-16 | 4.130 | 4.190 | 3.810 | 3.820 | 3.820 | 387,215,908 |
| 2025-07-15 | 4.870 | 4.870 | 4.220 | 4.230 | 4.230 | 558,915,319 |
| 2025-07-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 20,037,308 |
| 2025-07-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 36,037,801 |
| 2025-07-10 | 3.520 | 3.840 | 3.520 | 3.840 | 3.840 | 83,626,461 |
| 2025-07-09 | 3.560 | 3.680 | 3.480 | 3.490 | 3.490 | 150,473,636 |
| 2025-07-08 | 3.380 | 3.750 | 3.340 | 3.600 | 3.600 | 221,437,822 |
| 2025-07-07 | 3.300 | 3.500 | 3.270 | 3.410 | 3.410 | 138,875,106 |
| 2025-07-04 | 3.600 | 3.620 | 3.430 | 3.450 | 3.450 | 161,933,102 |
| 2025-07-03 | 3.380 | 3.560 | 3.330 | 3.560 | 3.560 | 220,288,886 |
| 2025-07-02 | 3.310 | 3.420 | 3.310 | 3.380 | 3.380 | 147,262,541 |
| 2025-07-01 | 3.340 | 3.350 | 3.300 | 3.340 | 3.340 | 66,172,308 |
| 2025-06-30 | 3.280 | 3.350 | 3.270 | 3.350 | 3.350 | 86,730,071 |
| 2025-06-27 | 3.290 | 3.360 | 3.260 | 3.270 | 3.270 | 88,491,400 |
| 2025-06-26 | 3.330 | 3.440 | 3.310 | 3.310 | 3.310 | 133,121,550 |
| 2025-06-25 | 3.330 | 3.370 | 3.290 | 3.330 | 3.330 | 94,903,004 |
| 2025-06-24 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 134,680,819 |
| 2025-06-23 | 3.210 | 3.360 | 3.180 | 3.310 | 3.310 | 226,055,015 |
| 2025-06-20 | 2.990 | 3.300 | 2.980 | 3.300 | 3.300 | 160,972,000 |
| 2025-06-19 | 3.090 | 3.120 | 3.000 | 3.000 | 3.000 | 66,113,859 |
| 2025-06-18 | 3.110 | 3.120 | 3.060 | 3.100 | 3.100 | 50,876,252 |
| 2025-06-17 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 56,970,917 |
| 2025-06-16 | 3.100 | 3.140 | 3.080 | 3.110 | 3.110 | 76,020,300 |
| 2025-06-13 | 3.250 | 3.320 | 3.140 | 3.150 | 3.150 | 105,666,600 |
| 2025-06-12 | 3.300 | 3.330 | 3.230 | 3.290 | 3.290 | 126,734,829 |
| 2025-06-11 | 3.130 | 3.390 | 3.110 | 3.330 | 3.330 | 204,126,847 |
| 2025-06-10 | 3.230 | 3.230 | 3.120 | 3.150 | 3.150 | 114,808,700 |
| 2025-06-09 | 3.080 | 3.260 | 3.070 | 3.230 | 3.230 | 171,154,486 |
| 2025-06-06 | 3.070 | 3.100 | 3.050 | 3.060 | 3.060 | 46,390,386 |
| 2025-06-05 | 3.110 | 3.140 | 3.060 | 3.080 | 3.080 | 64,086,700 |
| 2025-06-04 | 3.070 | 3.120 | 3.050 | 3.100 | 3.100 | 64,585,378 |
| 2025-06-03 | 3.040 | 3.090 | 3.020 | 3.070 | 3.070 | 59,787,984 |
| 2025-05-30 | 3.130 | 3.140 | 3.030 | 3.040 | 3.040 | 86,937,991 |
| 2025-05-29 | 3.110 | 3.170 | 3.080 | 3.150 | 3.150 | 84,975,041 |
| 2025-05-28 | 3.180 | 3.220 | 3.110 | 3.130 | 3.130 | 94,943,193 |
| 2025-05-27 | 3.230 | 3.240 | 3.150 | 3.190 | 3.190 | 104,764,802 |
| 2025-05-26 | 3.110 | 3.370 | 3.110 | 3.230 | 3.230 | 165,290,584 |
| 2025-05-23 | 3.160 | 3.180 | 3.110 | 3.120 | 3.120 | 143,995,041 |
| 2025-05-22 | 3.270 | 3.400 | 3.190 | 3.250 | 3.250 | 181,230,173 |
| 2025-05-21 | 3.370 | 3.550 | 3.320 | 3.330 | 3.330 | 211,688,051 |
| 2025-05-20 | 3.810 | 3.830 | 3.470 | 3.490 | 3.490 | 328,717,641 |
| 2025-05-19 | 4.160 | 4.160 | 3.670 | 3.850 | 3.850 | 399,029,186 |
| 2025-05-16 | 3.610 | 3.990 | 3.500 | 3.990 | 3.990 | 286,021,227 |
| 2025-05-15 | 3.170 | 3.630 | 3.140 | 3.630 | 3.630 | 293,105,524 |
| 2025-05-14 | 3.150 | 3.430 | 3.060 | 3.300 | 3.300 | 273,328,963 |
| 2025-05-13 | 2.880 | 3.150 | 2.800 | 3.150 | 3.150 | 106,376,458 |
| 2025-05-12 | 2.880 | 2.920 | 2.810 | 2.860 | 2.860 | 130,880,256 |
| 2025-05-09 | 2.860 | 3.060 | 2.810 | 2.970 | 2.970 | 187,117,952 |
| 2025-05-08 | 2.880 | 3.160 | 2.820 | 2.840 | 2.840 | 240,058,692 |
| 2025-05-07 | 2.720 | 2.880 | 2.670 | 2.880 | 2.880 | 155,364,910 |
| 2025-05-06 | 2.400 | 2.620 | 2.400 | 2.620 | 2.620 | 91,816,815 |
| 2025-04-30 | 2.350 | 2.410 | 2.350 | 2.380 | 2.380 | 27,966,862 |
| 2025-04-29 | 2.360 | 2.400 | 2.350 | 2.350 | 2.350 | 19,856,931 |
| 2025-04-28 | 2.420 | 2.420 | 2.330 | 2.350 | 2.350 | 22,264,249 |
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.