Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 68.650 | 68.840 | 64.860 | 65.800 | 65.800 | 2,479,166 |
| 2026-04-22 | 68.000 | 69.760 | 66.000 | 68.930 | 68.930 | 1,721,967 |
| 2026-04-21 | 68.850 | 69.200 | 66.530 | 68.480 | 68.480 | 2,028,878 |
| 2026-04-20 | 68.340 | 72.500 | 68.250 | 68.920 | 68.920 | 3,486,435 |
| 2026-04-17 | 67.030 | 70.680 | 65.020 | 68.760 | 68.760 | 4,435,491 |
| 2026-04-16 | 68.010 | 68.240 | 66.810 | 66.920 | 66.920 | 2,083,008 |
| 2026-04-15 | 71.940 | 72.360 | 67.940 | 68.290 | 68.290 | 3,573,903 |
| 2026-04-14 | 69.190 | 73.730 | 67.280 | 71.590 | 71.590 | 4,996,863 |
| 2026-04-13 | 61.390 | 64.980 | 60.210 | 62.720 | 62.720 | 3,352,751 |
| 2026-04-10 | 62.120 | 63.500 | 61.110 | 61.600 | 61.600 | 1,770,543 |
| 2026-04-09 | 62.880 | 62.930 | 61.280 | 61.870 | 61.870 | 1,390,996 |
| 2026-04-08 | 62.450 | 63.760 | 62.140 | 63.480 | 63.480 | 1,836,983 |
| 2026-04-07 | 62.830 | 62.890 | 61.200 | 61.580 | 61.580 | 969,063 |
| 2026-04-03 | 63.980 | 64.080 | 62.010 | 62.200 | 62.200 | 672,207 |
| 2026-04-02 | 66.000 | 66.000 | 63.400 | 63.800 | 63.800 | 912,039 |
| 2026-04-01 | 65.500 | 66.900 | 64.750 | 65.200 | 65.200 | 1,361,613 |
| 2026-03-31 | 65.890 | 66.500 | 63.680 | 64.300 | 64.300 | 1,522,372 |
| 2026-03-30 | 68.300 | 70.380 | 65.880 | 66.390 | 66.390 | 1,814,538 |
| 2026-03-27 | 66.630 | 70.410 | 66.000 | 69.000 | 69.000 | 1,788,658 |
| 2026-03-26 | 71.080 | 71.950 | 65.580 | 67.600 | 67.600 | 2,202,857 |
| 2026-03-25 | 65.000 | 72.800 | 64.400 | 72.000 | 72.000 | 2,735,532 |
| 2026-03-24 | 63.480 | 65.070 | 61.270 | 64.960 | 64.960 | 2,399,112 |
| 2026-03-23 | 66.220 | 66.220 | 60.810 | 61.450 | 61.450 | 1,809,764 |
| 2026-03-20 | 70.420 | 71.580 | 66.170 | 66.980 | 66.980 | 1,902,307 |
| 2026-03-19 | 70.790 | 72.050 | 69.810 | 70.400 | 70.400 | 724,378 |
| 2026-03-18 | 72.880 | 74.000 | 70.990 | 72.200 | 72.200 | 1,136,269 |
| 2026-03-17 | 78.940 | 79.300 | 72.980 | 73.330 | 73.330 | 1,104,090 |
| 2026-03-16 | 76.900 | 79.630 | 75.310 | 78.910 | 78.910 | 1,308,991 |
| 2026-03-13 | 79.030 | 79.500 | 76.360 | 76.460 | 76.460 | 1,102,078 |
| 2026-03-12 | 82.350 | 82.600 | 77.360 | 79.380 | 79.380 | 1,547,202 |
| 2026-03-11 | 80.930 | 86.440 | 80.500 | 83.770 | 83.770 | 2,661,523 |
| 2026-03-10 | 75.000 | 81.500 | 74.740 | 79.130 | 79.130 | 1,911,068 |
| 2026-03-09 | 75.610 | 76.390 | 73.010 | 75.600 | 75.600 | 1,059,868 |
| 2026-03-06 | 73.330 | 75.300 | 72.050 | 75.220 | 75.220 | 1,146,689 |
| 2026-03-05 | 77.050 | 77.100 | 74.270 | 74.840 | 74.840 | 1,149,609 |
| 2026-03-04 | 74.500 | 78.940 | 72.990 | 75.690 | 75.690 | 1,830,951 |
| 2026-03-03 | 78.880 | 79.890 | 74.160 | 74.530 | 74.530 | 1,671,003 |
| 2026-03-02 | 82.020 | 83.620 | 78.880 | 79.750 | 79.750 | 2,156,353 |
| 2026-02-27 | 82.010 | 82.420 | 80.500 | 80.630 | 80.630 | 910,939 |
| 2026-02-26 | 83.330 | 83.470 | 81.810 | 82.900 | 82.900 | 636,345 |
| 2026-02-25 | 81.800 | 83.360 | 81.000 | 82.330 | 82.330 | 834,879 |
| 2026-02-24 | 83.000 | 84.840 | 81.910 | 82.840 | 82.840 | 1,317,638 |
| 2026-02-13 | 81.520 | 83.200 | 81.180 | 82.070 | 82.070 | 648,969 |
| 2026-02-12 | 81.350 | 82.750 | 81.200 | 81.560 | 81.560 | 667,643 |
| 2026-02-11 | 80.490 | 81.960 | 80.010 | 81.180 | 81.180 | 770,604 |
| 2026-02-10 | 82.490 | 83.300 | 80.050 | 80.490 | 80.490 | 1,536,476 |
| 2026-02-09 | 83.870 | 84.400 | 81.340 | 82.230 | 82.230 | 1,233,437 |
| 2026-02-06 | 82.290 | 83.980 | 81.340 | 83.060 | 83.060 | 700,668 |
| 2026-02-05 | 84.660 | 84.960 | 82.590 | 82.590 | 82.590 | 650,313 |
| 2026-02-04 | 83.280 | 85.550 | 82.480 | 84.370 | 84.370 | 926,877 |
| 2026-02-03 | 84.970 | 84.970 | 82.290 | 83.340 | 83.340 | 1,150,246 |
| 2026-02-02 | 84.170 | 85.990 | 82.660 | 82.900 | 82.900 | 779,550 |
| 2026-01-30 | 86.540 | 88.000 | 84.000 | 85.470 | 85.470 | 1,113,335 |
| 2026-01-29 | 87.220 | 89.980 | 86.000 | 87.730 | 87.730 | 1,531,038 |
| 2026-01-28 | 92.170 | 95.000 | 87.860 | 89.000 | 89.000 | 2,105,296 |
| 2026-01-27 | 93.320 | 96.050 | 89.020 | 95.800 | 95.800 | 1,277,648 |
| 2026-01-26 | 96.200 | 97.890 | 92.570 | 93.150 | 93.150 | 981,240 |
| 2026-01-23 | 96.000 | 98.000 | 95.000 | 96.410 | 96.410 | 1,080,226 |
| 2026-01-22 | 97.110 | 99.850 | 94.800 | 97.030 | 97.030 | 1,266,990 |
| 2026-01-21 | 95.400 | 96.720 | 92.610 | 95.580 | 95.580 | 1,678,426 |
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.