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
2023-11-01	62.350	63.140	62.200	62.960	62.702	200,998
2023-10-31	61.680	63.890	61.200	62.830	62.573	409,678
2023-10-30	61.010	63.290	61.010	63.000	62.742	237,989
2023-10-27	61.410	62.300	60.170	61.810	61.557	283,653
2023-10-26	61.480	62.000	60.290	61.490	61.238	162,054
2023-10-25	61.200	62.460	60.500	61.510	61.258	189,247
2023-10-24	62.820	62.820	59.720	60.950	60.701	250,104
2023-10-23	60.010	61.200	59.420	59.870	59.625	215,054
2023-10-20	61.480	61.960	60.020	60.020	59.774	234,219
2023-10-19	60.800	62.940	60.560	61.450	61.199	312,867
2023-10-18	63.700	63.700	61.390	61.390	61.139	307,991
2023-10-17	64.150	64.150	62.700	63.910	63.649	172,790
2023-10-16	65.140	65.750	63.550	64.020	63.758	279,566
2023-10-13	66.420	66.560	64.850	65.050	64.784	364,840
2023-10-12	66.760	67.330	66.020	66.310	66.039	245,977
2023-10-11	68.720	68.730	66.210	66.410	66.138	437,399
2023-10-10	68.660	70.300	67.510	68.680	68.399	228,308
2023-10-09	69.320	69.920	68.010	68.480	68.200	152,615
2023-09-28	68.600	69.260	68.000	68.960	68.678	126,433
2023-09-27	69.510	69.640	68.030	68.390	68.110	161,125
2023-09-26	69.440	69.500	68.500	68.860	68.578	123,069
2023-09-25	69.760	70.380	69.110	69.270	68.987	205,014
2023-09-22	68.560	69.770	67.940	69.760	69.475	185,541
2023-09-21	70.100	70.300	68.770	68.770	68.489	137,823
2023-09-20	69.500	70.990	68.620	70.100	69.813	255,136
2023-09-19	71.130	71.130	69.230	69.930	69.644	109,113
2023-09-18	69.990	71.800	68.360	71.140	70.849	151,171
2023-09-15	71.980	72.050	70.000	70.020	69.734	141,688
2023-09-14	71.890	71.890	70.510	71.240	70.949	131,384
2023-09-13	72.760	73.490	71.370	71.850	71.556	213,509
2023-09-12	74.010	74.180	72.960	73.120	72.821	166,136
2023-09-11	75.510	75.930	73.880	74.600	74.295	190,782
2023-09-08	72.500	75.300	72.500	74.910	74.604	247,114
2023-09-07	74.010	74.860	72.400	72.550	72.253	223,679
2023-09-06	73.480	75.290	72.820	74.760	74.454	298,364
2023-09-05	73.830	75.310	73.610	73.780	73.478	151,178
2023-09-04	75.070	75.700	73.580	74.470	74.165	204,380
2023-09-01	73.090	75.530	73.090	74.460	74.155	279,489
2023-08-31	75.510	76.250	74.600	75.600	75.291	347,387
2023-08-30	74.230	78.010	74.230	76.100	75.789	542,387
2023-08-29	66.490	74.980	66.400	74.400	74.096	658,811
2023-08-28	70.300	70.400	66.700	66.790	66.517	327,259
2023-08-25	69.800	69.800	65.860	66.640	66.367	375,453
2023-08-24	70.970	71.560	67.390	69.870	69.584	637,438
2023-08-23	73.000	73.000	70.800	71.560	71.267	197,849
2023-08-22	72.660	74.000	70.580	73.010	72.711	350,362
2023-08-21	73.000	74.310	71.700	72.730	72.432	413,171
2023-08-18	69.130	73.430	69.130	72.680	72.383	717,694
2023-08-17	65.720	70.400	65.520	69.900	69.614	523,634
2023-08-16	67.180	67.840	65.800	66.230	65.959	204,158
2023-08-15	69.100	69.100	66.700	67.180	66.905	272,039
2023-08-14	69.500	69.500	67.730	68.700	68.419	247,583
2023-08-11	70.680	70.680	69.650	69.690	69.405	98,653
2023-08-10	69.420	70.740	69.090	70.170	69.883	290,974
2023-08-09	70.050	70.600	68.500	69.030	68.748	216,325
2023-08-08	70.770	71.480	69.740	70.200	69.913	134,381
2023-08-07	71.100	71.400	69.700	70.400	70.112	138,397
2023-08-04	72.290	72.390	71.070	71.070	70.779	128,384
2023-08-03	70.850	72.940	70.670	71.690	71.397	144,140
2023-08-02	71.390	72.220	70.520	71.790	71.496	118,137

← NewerPage 13 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.