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
2026-07-22	40.420	40.770	39.000	39.220	39.220	1,892,846
2026-07-21	40.800	41.050	37.610	40.620	40.620	2,023,542
2026-07-20	41.890	43.340	39.640	40.760	40.760	1,734,312
2026-07-17	44.110	44.530	41.400	41.650	41.650	1,619,629
2026-07-16	43.500	45.260	42.570	44.190	44.190	1,274,887
2026-07-15	42.530	44.970	42.530	43.670	43.670	1,391,727
2026-07-14	43.340	44.000	41.890	43.110	43.110	1,534,231
2026-07-13	47.880	48.430	43.500	43.510	43.510	2,283,049
2026-07-10	46.710	51.140	46.710	48.750	48.750	2,004,555
2026-07-09	46.670	47.670	44.350	46.710	46.710	1,690,578
2026-07-08	48.040	48.640	46.680	46.860	46.860	1,031,030
2026-07-07	50.120	50.320	47.760	48.040	48.040	1,151,063
2026-07-06	51.600	52.330	49.830	50.110	50.110	1,253,180
2026-07-03	50.030	52.440	49.850	51.670	51.670	1,486,230
2026-07-02	51.850	52.270	49.510	49.880	49.880	1,341,038
2026-07-01	50.940	52.880	50.050	52.110	52.110	1,685,659
2026-06-30	45.500	51.050	44.880	50.280	50.280	2,354,476
2026-06-29	46.000	47.000	44.310	45.140	45.140	1,417,726
2026-06-26	46.060	46.980	45.310	45.820	45.820	1,423,907
2026-06-25	49.080	49.630	46.850	47.400	47.400	1,205,125
2026-06-24	49.110	50.550	48.300	49.660	49.660	945,341
2026-06-23	50.040	51.170	49.530	49.980	49.980	801,515
2026-06-22	51.250	51.300	48.600	50.790	50.790	1,249,503
2026-06-18	51.590	52.880	50.350	51.510	51.510	963,454
2026-06-17	51.910	52.190	50.860	51.170	51.170	1,289,866
2026-06-16	52.820	53.500	51.630	52.660	52.660	1,074,611
2026-06-15	51.860	53.300	51.080	52.960	52.960	1,726,904
2026-06-12	47.870	53.850	47.330	51.490	51.490	3,632,856
2026-06-11	47.000	48.340	46.390	47.410	47.410	1,244,385
2026-06-10	48.060	49.880	46.540	47.730	47.730	1,463,643
2026-06-09	48.980	48.980	47.120	48.220	48.220	1,349,191
2026-06-08	50.000	51.380	47.910	48.090	48.090	2,184,449
2026-06-05	50.300	52.150	48.660	50.720	50.720	2,011,877
2026-06-04	51.740	51.740	50.000	50.360	50.360	1,068,557
2026-06-03	51.820	52.850	50.900	51.370	51.370	971,945
2026-06-02	53.500	53.500	49.960	51.790	51.790	1,577,030
2026-06-01	53.060	54.200	52.800	52.970	52.970	1,252,879
2026-05-29	57.120	57.120	52.910	53.270	53.270	1,218,917
2026-05-28	55.780	57.580	55.300	56.740	56.740	1,213,210
2026-05-27	58.430	58.690	55.340	56.000	56.000	1,586,122
2026-05-26	60.680	60.680	57.290	58.400	58.400	1,473,753
2026-05-25	60.560	61.800	59.700	60.680	60.680	1,100,063
2026-05-22	61.810	62.000	59.390	61.280	61.280	1,230,754
2026-05-21	63.990	64.990	60.920	60.980	60.980	1,870,811
2026-05-20	63.870	64.450	62.750	63.510	63.510	901,534
2026-05-19	63.330	65.000	62.730	64.470	64.470	1,159,706
2026-05-18	63.830	64.620	62.330	63.330	63.330	1,317,055
2026-05-15	64.500	66.500	63.020	64.250	64.250	1,693,276
2026-05-14	66.850	66.850	63.900	64.630	64.630	1,794,406
2026-05-13	66.600	67.680	65.310	66.260	66.260	1,759,000
2026-05-12	68.900	69.000	65.430	66.790	66.790	2,551,535
2026-05-11	70.210	72.060	68.500	68.990	68.990	2,318,940
2026-05-08	69.300	70.620	68.500	69.770	69.770	1,806,790
2026-05-07	68.790	69.670	67.300	69.410	69.410	1,809,244
2026-05-06	68.500	69.550	68.330	68.370	68.370	2,041,605
2026-04-30	67.700	70.900	66.090	68.730	68.730	2,902,567
2026-04-29	67.990	70.770	67.250	68.160	68.160	1,858,593
2026-04-28	70.000	72.910	67.100	68.060	68.060	2,120,845
2026-04-27	70.000	71.490	67.700	71.490	71.490	2,078,965
2026-04-24	65.610	71.600	65.150	69.050	69.050	3,395,109

← NewerPage 2 of 5 · 243 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.