Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.200 | 45.580 | 43.540 | 43.790 | 43.611 | 396,538 |
| 2024-04-29 | 44.700 | 45.710 | 44.260 | 45.300 | 45.115 | 492,020 |
| 2024-04-26 | 44.190 | 45.370 | 44.130 | 44.660 | 44.477 | 404,267 |
| 2024-04-25 | 44.500 | 45.310 | 44.130 | 44.290 | 44.109 | 238,435 |
| 2024-04-24 | 44.190 | 45.300 | 43.730 | 44.960 | 44.776 | 337,059 |
| 2024-04-23 | 44.030 | 45.000 | 43.560 | 44.140 | 43.959 | 364,796 |
| 2024-04-22 | 42.990 | 44.500 | 42.350 | 44.050 | 43.870 | 498,794 |
| 2024-04-19 | 42.770 | 43.180 | 41.700 | 42.990 | 42.814 | 344,685 |
| 2024-04-18 | 42.470 | 43.490 | 41.580 | 42.960 | 42.784 | 348,354 |
| 2024-04-17 | 40.180 | 43.500 | 40.180 | 42.630 | 42.456 | 528,099 |
| 2024-04-16 | 42.830 | 42.830 | 39.700 | 39.700 | 39.538 | 459,930 |
| 2024-04-15 | 43.030 | 44.500 | 42.140 | 42.830 | 42.655 | 361,630 |
| 2024-04-12 | 44.640 | 45.080 | 43.810 | 43.900 | 43.720 | 253,259 |
| 2024-04-11 | 44.300 | 46.420 | 44.040 | 44.470 | 44.288 | 431,827 |
| 2024-04-10 | 45.670 | 45.680 | 43.400 | 44.300 | 44.119 | 466,443 |
| 2024-04-09 | 47.010 | 47.400 | 44.990 | 45.810 | 45.623 | 693,440 |
| 2024-04-08 | 49.660 | 49.660 | 46.430 | 46.640 | 46.449 | 471,156 |
| 2024-04-03 | 50.680 | 50.680 | 48.510 | 49.260 | 49.058 | 263,170 |
| 2024-04-02 | 51.120 | 51.500 | 50.140 | 50.380 | 50.174 | 239,200 |
| 2024-04-01 | 50.980 | 51.900 | 50.180 | 51.120 | 50.911 | 269,017 |
| 2024-03-29 | 50.060 | 50.760 | 49.200 | 50.470 | 50.264 | 163,190 |
| 2024-03-28 | 49.030 | 50.530 | 49.030 | 49.640 | 49.437 | 358,910 |
| 2024-03-27 | 50.470 | 50.950 | 48.900 | 49.010 | 48.810 | 164,623 |
| 2024-03-26 | 50.730 | 51.780 | 49.670 | 50.800 | 50.592 | 230,306 |
| 2024-03-25 | 52.120 | 53.620 | 51.510 | 51.510 | 51.299 | 361,303 |
| 2024-03-22 | 54.600 | 54.770 | 53.110 | 53.210 | 52.992 | 341,256 |
| 2024-03-21 | 54.340 | 55.810 | 52.500 | 55.100 | 54.875 | 458,697 |
| 2024-03-20 | 54.740 | 55.350 | 53.600 | 54.400 | 54.177 | 309,039 |
| 2024-03-19 | 54.600 | 56.500 | 54.560 | 54.740 | 54.516 | 410,444 |
| 2024-03-18 | 54.330 | 54.860 | 53.310 | 54.560 | 54.337 | 332,629 |
| 2024-03-15 | 52.700 | 53.880 | 52.300 | 53.480 | 53.261 | 307,696 |
| 2024-03-14 | 53.140 | 53.510 | 52.120 | 52.900 | 52.684 | 329,683 |
| 2024-03-13 | 52.800 | 54.000 | 52.090 | 52.970 | 52.753 | 531,109 |
| 2024-03-12 | 51.850 | 52.680 | 51.330 | 52.670 | 52.455 | 364,941 |
| 2024-03-11 | 52.630 | 52.630 | 50.550 | 51.840 | 51.628 | 229,165 |
| 2024-03-08 | 51.200 | 51.660 | 50.390 | 51.580 | 51.369 | 263,224 |
| 2024-03-07 | 51.740 | 52.580 | 50.330 | 50.740 | 50.532 | 364,643 |
| 2024-03-06 | 51.660 | 52.860 | 50.670 | 51.700 | 51.489 | 427,025 |
| 2024-03-05 | 52.140 | 54.760 | 51.520 | 52.520 | 52.305 | 458,797 |
| 2024-03-04 | 53.370 | 53.780 | 51.480 | 52.720 | 52.504 | 382,712 |
| 2024-03-01 | 51.620 | 54.340 | 51.400 | 53.090 | 52.873 | 826,539 |
| 2024-02-29 | 50.200 | 53.560 | 49.920 | 51.880 | 51.668 | 1,367,801 |
| 2024-02-28 | 55.600 | 55.600 | 50.180 | 50.200 | 49.995 | 778,965 |
| 2024-02-27 | 52.480 | 57.000 | 52.000 | 55.610 | 55.383 | 903,438 |
| 2024-02-26 | 53.510 | 53.980 | 51.520 | 52.150 | 51.937 | 723,680 |
| 2024-02-23 | 50.370 | 52.740 | 49.200 | 51.980 | 51.767 | 741,016 |
| 2024-02-22 | 49.250 | 50.450 | 48.000 | 49.590 | 49.387 | 564,208 |
| 2024-02-21 | 48.950 | 51.860 | 47.380 | 49.020 | 48.819 | 586,052 |
| 2024-02-20 | 47.200 | 49.580 | 46.510 | 49.050 | 48.849 | 744,961 |
| 2024-02-19 | 49.330 | 49.920 | 46.230 | 47.200 | 47.007 | 675,181 |
| 2024-02-08 | 41.500 | 49.600 | 40.490 | 49.600 | 49.397 | 800,385 |
| 2024-02-07 | 47.890 | 47.910 | 40.780 | 41.330 | 41.161 | 932,108 |
| 2024-02-06 | 46.790 | 50.000 | 41.550 | 46.090 | 45.901 | 531,025 |
| 2024-02-05 | 50.000 | 50.000 | 41.300 | 46.750 | 46.559 | 857,609 |
| 2024-02-02 | 57.230 | 58.550 | 48.020 | 50.600 | 50.393 | 760,425 |
| 2024-02-01 | 57.980 | 59.330 | 57.220 | 57.660 | 57.424 | 205,791 |
| 2024-01-31 | 59.780 | 61.590 | 58.140 | 58.220 | 57.982 | 164,946 |
| 2024-01-30 | 62.000 | 63.360 | 60.510 | 60.660 | 60.412 | 145,586 |
| 2024-01-29 | 63.730 | 65.340 | 62.000 | 62.000 | 61.746 | 140,184 |
| 2024-01-26 | 64.960 | 65.000 | 63.190 | 64.300 | 64.037 | 135,686 |
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.