Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 40.800 | 40.840 | 39.180 | 39.500 | 39.500 | 382,423 |
| 2024-07-26 | 40.300 | 42.010 | 39.100 | 40.880 | 40.880 | 482,282 |
| 2024-07-25 | 39.990 | 40.470 | 39.720 | 40.100 | 40.100 | 101,457 |
| 2024-07-24 | 41.100 | 41.500 | 39.680 | 40.160 | 40.160 | 112,364 |
| 2024-07-23 | 42.620 | 43.480 | 41.000 | 41.010 | 41.010 | 236,229 |
| 2024-07-22 | 40.900 | 43.380 | 40.890 | 42.620 | 42.620 | 331,314 |
| 2024-07-19 | 40.150 | 41.410 | 39.730 | 40.970 | 40.970 | 186,536 |
| 2024-07-18 | 39.550 | 40.270 | 39.030 | 40.110 | 40.110 | 175,371 |
| 2024-07-17 | 40.320 | 40.630 | 39.570 | 40.010 | 40.010 | 130,797 |
| 2024-07-16 | 39.510 | 40.370 | 39.510 | 40.250 | 40.250 | 233,135 |
| 2024-07-15 | 40.100 | 40.200 | 39.470 | 40.130 | 40.130 | 149,892 |
| 2024-07-12 | 41.230 | 41.370 | 40.020 | 40.200 | 40.200 | 374,660 |
| 2024-07-11 | 41.270 | 42.380 | 40.790 | 41.270 | 41.270 | 399,651 |
| 2024-07-10 | 41.400 | 42.500 | 40.900 | 41.100 | 41.100 | 164,856 |
| 2024-07-09 | 40.610 | 42.300 | 40.370 | 41.710 | 41.710 | 378,155 |
| 2024-07-08 | 42.980 | 42.980 | 41.020 | 41.430 | 41.430 | 181,958 |
| 2024-07-05 | 42.170 | 42.170 | 42.170 | 42.170 | 42.170 | 0 |
| 2024-07-04 | 44.000 | 44.360 | 41.500 | 42.170 | 42.170 | 458,997 |
| 2024-07-03 | 43.740 | 44.350 | 42.900 | 43.380 | 43.380 | 167,221 |
| 2024-07-02 | 43.910 | 44.270 | 43.500 | 43.690 | 43.690 | 184,118 |
| 2024-07-01 | 44.330 | 44.330 | 42.410 | 43.870 | 43.870 | 225,121 |
| 2024-06-28 | 43.960 | 45.550 | 43.600 | 43.700 | 43.700 | 308,512 |
| 2024-06-27 | 45.360 | 45.360 | 43.950 | 43.960 | 43.960 | 224,145 |
| 2024-06-26 | 44.550 | 45.700 | 43.860 | 45.380 | 45.380 | 389,078 |
| 2024-06-25 | 45.450 | 46.000 | 43.900 | 45.160 | 45.160 | 314,973 |
| 2024-06-24 | 47.500 | 47.970 | 45.140 | 45.400 | 45.400 | 493,119 |
| 2024-06-21 | 48.900 | 49.760 | 47.200 | 47.750 | 47.750 | 542,158 |
| 2024-06-20 | 49.310 | 50.590 | 48.720 | 49.320 | 49.320 | 501,235 |
| 2024-06-19 | 48.110 | 50.070 | 48.090 | 49.480 | 49.480 | 422,593 |
| 2024-06-18 | 49.600 | 50.240 | 48.110 | 48.330 | 48.330 | 459,102 |
| 2024-06-17 | 49.240 | 51.350 | 49.240 | 49.650 | 49.650 | 473,996 |
| 2024-06-14 | 48.890 | 50.950 | 47.890 | 50.220 | 50.220 | 543,896 |
| 2024-06-13 | 48.610 | 51.100 | 47.720 | 48.830 | 48.830 | 400,425 |
| 2024-06-12 | 46.740 | 49.110 | 46.000 | 48.880 | 48.680 | 563,001 |
| 2024-06-11 | 46.500 | 46.960 | 45.500 | 46.670 | 46.479 | 315,157 |
| 2024-06-07 | 46.870 | 47.620 | 44.990 | 46.880 | 46.688 | 547,810 |
| 2024-06-06 | 50.490 | 50.490 | 45.660 | 46.090 | 45.901 | 1,182,253 |
| 2024-06-05 | 49.000 | 51.570 | 48.630 | 50.520 | 50.313 | 639,813 |
| 2024-06-04 | 50.300 | 50.700 | 48.420 | 49.120 | 48.919 | 591,651 |
| 2024-06-03 | 48.980 | 51.700 | 48.980 | 51.000 | 50.791 | 946,203 |
| 2024-05-31 | 46.000 | 49.340 | 46.000 | 48.700 | 48.501 | 1,028,282 |
| 2024-05-30 | 46.000 | 47.740 | 45.010 | 46.280 | 46.091 | 695,430 |
| 2024-05-29 | 44.600 | 47.820 | 44.300 | 46.090 | 45.901 | 999,510 |
| 2024-05-28 | 45.100 | 46.620 | 44.480 | 44.520 | 44.338 | 782,193 |
| 2024-05-27 | 42.950 | 45.910 | 41.450 | 45.900 | 45.712 | 983,655 |
| 2024-05-24 | 45.250 | 45.250 | 42.530 | 42.990 | 42.814 | 946,963 |
| 2024-05-23 | 42.960 | 46.860 | 42.710 | 44.520 | 44.338 | 1,888,410 |
| 2024-05-22 | 42.820 | 44.260 | 42.510 | 43.170 | 42.993 | 414,702 |
| 2024-05-21 | 43.000 | 43.960 | 42.780 | 43.100 | 42.924 | 406,224 |
| 2024-05-20 | 44.400 | 44.800 | 43.340 | 43.840 | 43.661 | 627,495 |
| 2024-05-17 | 41.190 | 43.880 | 40.970 | 43.880 | 43.701 | 939,377 |
| 2024-05-16 | 41.270 | 41.790 | 40.760 | 41.080 | 40.912 | 496,524 |
| 2024-05-15 | 40.680 | 42.170 | 40.150 | 41.040 | 40.872 | 511,172 |
| 2024-05-14 | 41.150 | 42.200 | 40.510 | 40.720 | 40.553 | 762,260 |
| 2024-05-13 | 42.600 | 43.090 | 41.200 | 41.550 | 41.380 | 520,811 |
| 2024-05-10 | 44.730 | 45.310 | 42.820 | 43.020 | 42.844 | 904,987 |
| 2024-05-09 | 43.340 | 45.150 | 42.630 | 44.930 | 44.746 | 1,372,192 |
| 2024-05-08 | 45.160 | 45.550 | 43.110 | 43.360 | 43.183 | 834,717 |
| 2024-05-07 | 44.320 | 45.540 | 43.810 | 45.300 | 45.115 | 1,101,484 |
| 2024-05-06 | 44.240 | 44.940 | 43.720 | 44.000 | 43.820 | 525,062 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-13 | 0.2000 CNY |
| 2023-06-29 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.