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
2023-05-05	79.500	79.790	77.110	77.130	76.531	151,762
2023-05-04	79.630	82.880	78.550	79.360	78.744	265,432
2023-04-28	78.760	80.890	78.000	80.290	79.666	181,552
2023-04-27	76.250	80.880	76.110	79.320	78.704	329,596
2023-04-26	74.270	81.000	74.270	77.220	76.620	463,151
2023-04-25	76.310	77.300	73.000	74.270	73.693	344,941
2023-04-24	77.050	77.690	74.990	76.350	75.757	516,116
2023-04-21	80.000	81.200	76.800	78.000	77.394	769,259
2023-04-20	83.700	83.700	78.900	79.430	78.813	608,062
2023-04-19	84.890	86.190	82.830	83.770	83.119	542,137
2023-04-18	84.100	85.450	81.730	84.820	84.161	599,450
2023-04-17	84.700	86.470	83.910	83.990	83.338	335,511
2023-04-14	85.760	86.340	83.600	84.720	84.062	368,691
2023-04-13	87.120	87.500	83.890	85.750	85.084	574,929
2023-04-12	85.910	88.700	85.910	87.660	86.979	360,294
2023-04-11	88.600	89.000	86.260	86.610	85.937	318,438
2023-04-10	85.990	89.340	82.510	88.560	87.872	1,031,866
2023-04-07	84.370	85.300	83.370	84.600	83.943	299,029
2023-04-06	83.030	86.090	82.750	84.560	83.903	549,683
2023-04-04	86.000	86.000	82.340	83.600	82.951	540,058
2023-04-03	86.990	87.960	84.320	86.430	85.759	708,628
2023-03-31	89.170	89.170	85.720	87.300	86.622	456,986
2023-03-30	87.160	89.660	85.950	89.170	88.477	611,196
2023-03-29	83.480	87.670	82.230	87.170	86.493	789,207
2023-03-28	82.880	86.460	81.600	83.580	82.931	689,248
2023-03-27	82.190	84.560	81.400	84.460	83.804	1,025,345
2023-03-24	83.150	83.790	81.210	82.060	81.423	476,122
2023-03-23	85.020	85.210	82.590	83.800	83.149	437,846
2023-03-22	84.800	85.590	84.090	85.050	84.389	277,707
2023-03-21	83.480	87.010	83.480	84.880	84.221	533,202
2023-03-20	83.290	85.450	79.510	84.050	83.397	602,448
2023-03-17	82.320	83.920	81.210	83.290	82.643	384,706
2023-03-16	83.300	83.300	80.350	81.100	80.470	491,540
2023-03-15	85.460	85.460	82.020	83.210	82.564	399,232
2023-03-14	85.110	86.120	82.350	83.450	82.802	292,147
2023-03-13	84.620	86.170	82.650	85.840	85.173	430,274
2023-03-10	85.700	87.000	83.110	84.660	84.002	465,399
2023-03-09	85.490	86.780	84.590	86.400	85.729	200,424
2023-03-08	83.970	85.990	83.960	85.490	84.826	286,624
2023-03-07	87.400	87.990	84.420	84.600	83.943	391,984
2023-03-06	87.300	89.000	86.880	87.300	86.622	348,887
2023-03-03	90.800	91.140	87.000	87.300	86.622	681,392
2023-03-02	91.270	91.650	88.580	91.000	90.293	440,633
2023-03-01	93.270	94.820	90.270	90.920	90.214	596,803
2023-02-28	91.400	95.580	91.350	92.370	91.652	915,171
2023-02-27	96.330	98.400	94.000	94.400	93.667	428,655
2023-02-24	94.350	98.480	93.190	97.870	97.110	723,341
2023-02-23	95.830	95.830	92.910	94.060	93.329	470,841
2023-02-22	97.500	97.980	94.020	95.480	94.738	544,859
2023-02-21	96.000	97.970	94.580	96.700	95.949	522,357
2023-02-20	88.000	98.980	88.000	97.700	96.941	1,404,653
2023-02-17	93.800	93.880	89.020	89.540	88.844	668,924
2023-02-16	91.170	95.440	91.170	92.500	91.781	1,025,828
2023-02-15	89.010	92.280	88.780	91.600	90.888	527,213
2023-02-14	90.220	90.500	87.800	89.430	88.735	439,866
2023-02-13	87.980	91.200	87.310	90.460	89.757	699,347
2023-02-10	90.090	90.300	86.900	87.300	86.622	589,800
2023-02-09	86.990	90.440	86.880	89.090	88.398	558,993
2023-02-08	89.930	91.780	87.290	87.320	86.642	532,536
2023-02-07	88.110	92.550	88.110	90.100	89.400	911,141

← NewerPage 15 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.