Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	62.730	65.620	62.360	65.030	64.764	205,382
2024-01-24	63.500	64.290	60.610	63.500	63.240	176,514
2024-01-23	65.880	66.000	62.000	63.600	63.340	122,190
2024-01-22	65.880	66.670	62.290	63.020	62.762	276,655
2024-01-19	64.500	66.010	64.000	65.230	64.963	133,886
2024-01-18	66.660	67.700	63.500	65.900	65.630	470,097
2024-01-17	69.990	70.470	67.710	67.890	67.612	173,844
2024-01-16	71.900	73.000	68.560	70.320	70.032	358,389
2024-01-15	75.540	75.540	75.540	75.540	75.231	0
2024-01-12	75.980	76.200	74.000	75.540	75.231	189,267
2024-01-11	72.410	76.300	71.690	75.950	75.639	395,445
2024-01-10	74.990	75.360	72.000	72.420	72.124	533,350
2024-01-09	69.990	74.900	69.990	74.900	74.594	529,184
2024-01-08	71.690	72.010	69.580	70.690	70.401	279,459
2024-01-05	75.790	76.000	71.610	72.600	72.303	232,857
2024-01-04	70.620	75.640	70.180	74.350	74.046	651,978
2024-01-03	74.300	74.680	70.600	70.620	70.331	239,617
2024-01-02	72.980	76.880	72.980	74.540	74.235	293,213
2023-12-29	74.500	75.460	73.460	74.950	74.643	250,326
2023-12-28	73.000	74.390	72.010	74.240	73.936	390,419
2023-12-27	77.770	77.770	72.300	73.870	73.568	248,448
2023-12-26	75.000	75.030	72.150	73.880	73.578	582,516
2023-12-25	73.010	77.770	72.630	75.950	75.639	729,594
2023-12-22	72.070	76.000	71.310	73.450	73.150	468,290
2023-12-21	71.650	72.610	70.040	72.060	71.765	104,363
2023-12-20	72.690	73.050	71.270	71.680	71.387	151,553
2023-12-19	70.190	73.580	69.400	72.790	72.492	228,930
2023-12-18	70.880	71.850	69.330	70.340	70.052	234,986
2023-12-15	71.000	71.890	70.500	70.880	70.590	261,800
2023-12-14	72.890	73.620	71.000	71.990	71.695	333,247
2023-12-13	73.230	77.000	70.500	72.900	72.602	1,110,629
2023-12-12	70.630	73.000	68.190	71.530	71.237	1,368,600
2023-12-11	67.750	71.060	66.610	69.110	68.827	881,569
2023-12-08	66.530	70.020	66.530	67.750	67.473	634,367
2023-12-07	70.980	70.980	65.990	66.430	66.158	411,954
2023-12-06	70.080	70.190	69.000	70.010	69.724	260,368
2023-12-05	70.880	71.090	68.900	69.180	68.897	210,753
2023-12-04	70.710	72.490	69.550	71.620	71.327	447,453
2023-12-01	70.100	71.510	69.060	71.150	70.859	355,286
2023-11-30	71.550	72.980	69.730	70.170	69.883	290,859
2023-11-29	74.830	75.860	70.890	71.900	71.606	351,305
2023-11-28	72.800	74.430	72.080	74.160	73.857	216,804
2023-11-27	72.300	74.660	70.330	72.970	72.671	176,291
2023-11-24	73.370	73.370	68.530	72.300	72.004	256,662
2023-11-23	72.300	74.200	72.000	73.370	73.070	252,382
2023-11-22	72.940	73.790	72.010	72.430	72.134	256,268
2023-11-21	76.770	76.900	72.500	72.940	72.642	508,033
2023-11-20	70.190	77.990	69.000	77.730	77.412	1,041,065
2023-11-17	69.550	71.570	69.170	70.010	69.724	306,186
2023-11-16	69.000	71.260	68.500	70.580	70.291	368,541
2023-11-15	70.200	70.650	68.400	69.410	69.126	327,114
2023-11-14	70.730	71.950	69.750	70.200	69.913	469,680
2023-11-13	70.870	71.200	68.500	70.730	70.441	413,412
2023-11-10	68.000	71.960	66.280	69.910	69.624	760,269
2023-11-09	64.850	69.790	63.910	68.130	67.851	822,348
2023-11-08	64.880	65.070	64.160	64.400	64.137	222,924
2023-11-07	64.850	65.500	63.970	64.880	64.615	287,473
2023-11-06	65.470	65.540	64.070	65.280	65.013	289,668
2023-11-03	61.810	65.480	61.810	64.360	64.097	473,780
2023-11-02	62.670	63.210	61.010	61.210	60.960	246,406

← NewerPage 12 of 16 · 937 trading daysOlder →

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.