Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 90.800 | 92.560 | 87.170 | 87.680 | 86.999 | 778,396 |
| 2023-02-03 | 88.990 | 91.810 | 87.880 | 90.930 | 90.224 | 988,526 |
| 2023-02-02 | 88.100 | 89.550 | 86.300 | 88.280 | 87.594 | 894,305 |
| 2023-02-01 | 84.620 | 87.450 | 84.620 | 86.750 | 86.076 | 675,243 |
| 2023-01-31 | 82.000 | 87.780 | 81.350 | 87.600 | 86.920 | 1,287,634 |
| 2023-01-30 | 81.460 | 84.680 | 81.460 | 82.300 | 81.661 | 719,151 |
| 2023-01-20 | 84.000 | 87.970 | 81.370 | 81.530 | 80.897 | 797,614 |
| 2023-01-19 | 79.360 | 81.980 | 78.860 | 81.330 | 80.698 | 601,443 |
| 2023-01-18 | 80.070 | 81.230 | 78.600 | 79.350 | 78.734 | 473,881 |
| 2023-01-17 | 77.950 | 80.300 | 77.350 | 80.250 | 79.627 | 1,025,925 |
| 2023-01-16 | 74.210 | 79.720 | 74.210 | 78.920 | 78.307 | 1,518,391 |
| 2023-01-13 | 75.450 | 75.510 | 74.290 | 74.480 | 73.901 | 473,968 |
| 2023-01-12 | 75.290 | 77.300 | 75.120 | 75.800 | 75.211 | 936,387 |
| 2023-01-11 | 75.190 | 76.680 | 74.080 | 75.120 | 74.536 | 1,236,978 |
| 2023-01-10 | 76.690 | 76.990 | 74.030 | 75.910 | 75.320 | 1,563,331 |
| 2023-01-09 | 79.550 | 80.800 | 75.420 | 77.020 | 76.422 | 1,585,653 |
| 2023-01-06 | 81.480 | 81.800 | 78.200 | 79.550 | 78.932 | 1,533,417 |
| 2023-01-05 | 79.000 | 82.450 | 78.980 | 82.000 | 81.363 | 1,405,069 |
| 2023-01-04 | 87.040 | 87.040 | 78.010 | 79.490 | 78.873 | 1,806,389 |
| 2023-01-03 | 83.000 | 87.870 | 82.000 | 86.100 | 85.431 | 1,020,687 |
| 2022-12-30 | 84.450 | 84.450 | 81.450 | 82.680 | 82.038 | 733,508 |
| 2022-12-29 | 80.670 | 85.470 | 80.410 | 83.300 | 82.653 | 973,061 |
| 2022-12-28 | 84.070 | 86.770 | 81.210 | 81.400 | 80.768 | 690,057 |
| 2022-12-27 | 85.890 | 86.270 | 82.310 | 85.450 | 84.786 | 698,285 |
| 2022-12-26 | 82.000 | 86.000 | 81.220 | 85.380 | 84.717 | 965,060 |
| 2022-12-23 | 81.500 | 84.000 | 80.610 | 81.680 | 81.046 | 1,001,459 |
| 2022-12-22 | 84.210 | 85.440 | 80.010 | 82.400 | 81.760 | 1,261,613 |
| 2022-12-21 | 91.000 | 91.220 | 84.860 | 84.860 | 84.201 | 1,330,271 |
| 2022-12-20 | 90.300 | 92.300 | 87.500 | 92.000 | 91.285 | 1,037,886 |
| 2022-12-19 | 90.000 | 92.330 | 89.430 | 90.600 | 89.896 | 1,025,097 |
| 2022-12-16 | 95.980 | 96.000 | 88.810 | 90.270 | 89.569 | 2,259,448 |
| 2022-12-15 | 99.000 | 100.74 | 95.800 | 95.800 | 95.056 | 1,788,795 |
| 2022-12-14 | 94.980 | 101.99 | 93.340 | 98.990 | 98.221 | 2,797,938 |
| 2022-12-13 | 96.500 | 99.000 | 92.010 | 93.820 | 93.091 | 2,795,158 |
| 2022-12-12 | 88.000 | 99.900 | 84.330 | 97.600 | 96.842 | 4,577,604 |
| 2022-12-09 | 83.880 | 94.000 | 82.920 | 90.050 | 89.351 | 5,887,307 |
| 2022-12-08 | 79.900 | 101.00 | 78.000 | 88.100 | 87.416 | 11,666,692 |
← NewerPage 16 of 16 · 937 trading days
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.