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
2023-08-01	70.550	71.760	70.320	71.150	70.859	213,745
2023-07-31	71.880	72.280	70.660	71.490	71.198	196,923
2023-07-28	71.100	71.980	70.210	71.580	71.287	157,074
2023-07-27	70.600	72.980	70.500	71.150	70.859	232,250
2023-07-26	73.390	73.390	70.500	70.770	70.480	222,547
2023-07-25	72.250	73.330	72.030	73.120	72.821	105,541
2023-07-24	72.950	73.730	71.750	72.000	71.705	129,063
2023-07-21	74.220	74.250	72.510	72.900	72.602	114,445
2023-07-20	75.770	75.940	74.210	74.220	73.916	111,337
2023-07-19	78.180	79.190	74.570	75.110	74.803	395,697
2023-07-18	78.970	79.800	77.880	78.890	78.567	186,775
2023-07-17	79.500	79.500	77.600	78.890	78.567	169,200
2023-07-14	79.830	80.800	78.520	78.880	78.557	160,127
2023-07-13	80.010	80.980	79.300	80.330	80.001	224,935
2023-07-12	80.890	82.090	79.690	79.940	79.613	194,006
2023-07-11	80.020	82.830	79.600	82.010	81.674	217,248
2023-07-10	83.300	83.380	80.000	80.590	80.260	284,464
2023-07-07	84.110	85.360	81.200	81.490	81.157	281,009
2023-07-06	83.530	85.360	83.090	84.060	83.716	235,312
2023-07-05	84.690	85.770	83.130	84.100	83.756	330,090
2023-07-04	84.970	87.400	84.000	85.550	85.200	429,401
2023-07-03	86.980	89.500	83.300	85.400	85.051	674,186
2023-06-30	82.320	88.180	81.110	86.870	86.515	1,061,948
2023-06-29	80.840	84.000	79.420	81.640	81.306	661,061
2023-06-28	78.600	81.750	76.500	81.260	80.629	570,245
2023-06-27	76.300	79.160	75.250	78.150	77.543	419,664
2023-06-26	78.000	80.690	76.250	77.000	76.402	490,823
2023-06-21	80.100	81.000	77.080	77.940	77.335	444,576
2023-06-20	74.720	81.730	74.140	80.300	79.676	1,197,077
2023-06-19	70.580	78.400	70.510	76.000	75.410	945,983
2023-06-16	70.000	71.420	69.800	70.740	70.191	238,334
2023-06-15	70.060	71.860	69.780	70.520	69.972	323,104
2023-06-14	70.540	72.270	69.340	70.710	70.161	415,320
2023-06-13	69.360	72.340	68.910	70.100	69.555	227,821
2023-06-12	69.500	72.890	68.700	70.390	69.843	609,422
2023-06-09	67.800	68.440	66.020	68.000	67.472	416,141
2023-06-08	74.500	74.500	65.610	67.800	67.273	1,095,413
2023-06-07	74.520	75.790	74.520	75.050	74.467	115,801
2023-06-06	75.010	75.860	74.420	75.310	74.725	163,843
2023-06-05	74.820	76.100	74.820	75.510	74.923	107,803
2023-06-02	75.670	77.330	75.000	75.350	74.765	245,503
2023-06-01	77.130	77.130	75.400	76.080	75.489	112,795
2023-05-31	77.980	78.690	76.330	76.740	76.144	176,657
2023-05-30	77.580	78.160	76.500	77.690	77.087	81,735
2023-05-29	77.680	78.300	76.510	77.800	77.196	153,145
2023-05-26	79.510	80.150	76.010	78.170	77.563	258,998
2023-05-25	78.700	80.890	78.700	80.020	79.398	163,288
2023-05-24	79.210	80.710	79.090	79.650	79.031	140,130
2023-05-23	81.530	81.530	80.030	80.140	79.517	124,415
2023-05-22	79.110	83.600	79.110	81.540	80.907	289,546
2023-05-19	79.990	80.980	78.490	80.810	80.182	262,115
2023-05-18	78.570	83.910	78.180	80.500	79.875	593,602
2023-05-17	75.930	79.500	75.030	78.960	78.347	285,229
2023-05-16	78.400	78.450	75.610	75.930	75.340	136,425
2023-05-15	76.000	77.570	74.500	77.450	76.848	133,845
2023-05-12	75.490	76.200	74.200	75.020	74.437	77,128
2023-05-11	75.490	76.780	74.840	75.290	74.705	239,815
2023-05-10	74.010	75.660	74.010	74.830	74.249	91,975
2023-05-09	77.690	77.700	74.000	74.330	73.753	293,887
2023-05-08	77.100	78.240	76.660	77.200	76.600	119,534

← NewerPage 14 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.