Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.090	3.210	2.990	2.990	2.990	84,007,824
2024-10-28	3.090	3.100	3.050	3.090	3.090	77,732,796
2024-10-25	2.860	3.120	2.860	3.080	3.080	108,172,010
2024-10-24	2.990	2.990	2.840	2.860	2.860	55,299,987
2024-10-23	2.830	3.080	2.820	2.980	2.980	92,517,312
2024-10-22	2.770	2.840	2.710	2.830	2.830	49,381,000
2024-10-21	2.690	2.840	2.680	2.770	2.770	56,758,724
2024-10-18	2.640	2.750	2.590	2.670	2.670	61,384,760
2024-10-17	2.740	2.760	2.630	2.640	2.640	32,820,567
2024-10-16	2.700	2.750	2.670	2.720	2.720	24,633,900
2024-10-15	2.810	2.830	2.740	2.740	2.740	30,957,876
2024-10-14	2.770	2.830	2.720	2.810	2.810	31,501,674
2024-10-11	2.930	2.930	2.730	2.770	2.770	42,157,206
2024-10-10	2.990	3.100	2.900	2.940	2.940	51,709,131
2024-10-09	3.250	3.260	2.960	2.990	2.990	79,406,259
2024-10-08	3.250	3.250	3.040	3.250	3.250	118,202,359
2024-09-30	2.950	2.950	2.820	2.950	2.950	99,835,042
2024-09-27	2.490	2.680	2.490	2.680	2.680	30,133,140
2024-09-26	2.340	2.450	2.310	2.440	2.440	36,524,654
2024-09-25	2.340	2.400	2.310	2.340	2.340	42,836,700
2024-09-24	2.150	2.280	2.140	2.270	2.270	44,323,928
2024-09-23	2.110	2.150	2.100	2.130	2.130	13,052,121
2024-09-20	2.190	2.190	2.110	2.120	2.120	22,336,000
2024-09-19	2.100	2.210	2.100	2.200	2.200	23,242,700
2024-09-18	2.150	2.170	2.070	2.110	2.110	17,809,722
2024-09-13	2.220	2.230	2.150	2.160	2.160	14,777,300
2024-09-12	2.170	2.300	2.160	2.200	2.200	24,725,205
2024-09-11	2.160	2.210	2.150	2.180	2.180	14,482,507
2024-09-10	2.190	2.220	2.140	2.170	2.170	15,649,042
2024-09-09	2.220	2.250	2.190	2.210	2.210	13,891,740
2024-09-06	2.280	2.290	2.220	2.230	2.230	12,938,100
2024-09-05	2.270	2.340	2.260	2.280	2.280	18,173,443
2024-09-04	2.270	2.330	2.270	2.270	2.270	12,131,992
2024-09-03	2.260	2.310	2.240	2.290	2.290	12,838,800
2024-09-02	2.300	2.340	2.270	2.270	2.270	14,442,000
2024-08-30	2.280	2.350	2.250	2.310	2.310	21,584,800
2024-08-29	2.190	2.310	2.180	2.280	2.280	24,689,926
2024-08-28	2.190	2.240	2.150	2.210	2.210	21,237,394
2024-08-27	2.210	2.260	2.160	2.210	2.210	23,216,600
2024-08-26	2.160	2.250	2.160	2.210	2.210	14,413,800
2024-08-23	2.180	2.210	2.160	2.170	2.170	11,543,700
2024-08-22	2.220	2.260	2.190	2.200	2.200	10,385,326
2024-08-21	2.250	2.260	2.210	2.230	2.230	10,648,500
2024-08-20	2.290	2.300	2.230	2.230	2.230	13,861,604
2024-08-19	2.320	2.340	2.280	2.300	2.300	11,049,955
2024-08-16	2.400	2.420	2.330	2.330	2.330	20,914,604
2024-08-15	2.340	2.440	2.330	2.410	2.410	19,621,420
2024-08-14	2.390	2.430	2.350	2.360	2.360	11,490,900
2024-08-13	2.340	2.420	2.320	2.400	2.400	16,055,348
2024-08-12	2.430	2.450	2.360	2.370	2.370	12,681,181
2024-08-09	2.450	2.480	2.410	2.410	2.410	13,102,800
2024-08-08	2.430	2.470	2.410	2.460	2.460	13,321,800
2024-08-07	2.430	2.480	2.410	2.430	2.430	11,355,100
2024-08-06	2.400	2.470	2.400	2.450	2.450	16,845,800
2024-08-05	2.430	2.480	2.380	2.380	2.380	19,484,800
2024-08-02	2.440	2.490	2.430	2.430	2.430	14,418,606
2024-08-01	2.470	2.490	2.430	2.450	2.450	11,369,758
2024-07-31	2.360	2.480	2.350	2.470	2.470	24,440,400
2024-07-30	2.350	2.380	2.320	2.370	2.370	11,544,404
2024-07-29	2.380	2.380	2.300	2.350	2.350	10,957,004

← NewerPage 9 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.