Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 103.82 | 103.82 | 96.280 | 97.530 | 97.530 | 1,706,337 |
| 2026-01-19 | 100.45 | 105.98 | 98.350 | 104.33 | 104.33 | 2,775,489 |
| 2026-01-16 | 99.500 | 104.49 | 96.500 | 101.06 | 101.06 | 2,513,278 |
| 2026-01-15 | 93.360 | 102.00 | 92.820 | 99.000 | 99.000 | 2,827,959 |
| 2026-01-14 | 93.600 | 100.64 | 93.180 | 94.730 | 94.730 | 2,114,685 |
| 2026-01-13 | 95.810 | 96.350 | 91.680 | 96.010 | 96.010 | 2,537,232 |
| 2026-01-12 | 93.790 | 98.780 | 93.110 | 95.450 | 95.450 | 2,484,380 |
| 2026-01-09 | 94.000 | 96.800 | 90.600 | 94.260 | 94.260 | 3,293,403 |
| 2026-01-08 | 83.500 | 97.590 | 83.280 | 93.440 | 93.440 | 3,559,893 |
| 2026-01-07 | 84.870 | 85.300 | 82.800 | 84.500 | 84.500 | 1,261,007 |
| 2026-01-06 | 83.070 | 85.280 | 81.760 | 84.790 | 84.790 | 1,639,018 |
| 2026-01-05 | 82.500 | 84.280 | 80.010 | 83.430 | 83.430 | 1,940,722 |
| 2025-12-31 | 80.000 | 83.500 | 80.000 | 82.800 | 82.800 | 2,109,516 |
| 2025-12-30 | 80.200 | 81.990 | 79.020 | 79.930 | 79.930 | 1,480,998 |
| 2025-12-29 | 77.320 | 81.600 | 77.320 | 79.710 | 79.710 | 1,627,875 |
| 2025-12-26 | 77.900 | 79.070 | 76.580 | 78.120 | 78.120 | 1,169,168 |
| 2025-12-25 | 74.910 | 78.300 | 73.330 | 78.100 | 78.100 | 1,917,188 |
| 2025-12-24 | 73.210 | 75.110 | 72.860 | 74.880 | 74.880 | 1,190,682 |
| 2025-12-23 | 74.540 | 74.540 | 72.640 | 73.060 | 73.060 | 924,691 |
| 2025-12-22 | 74.030 | 74.980 | 73.080 | 74.150 | 74.150 | 1,775,611 |
| 2025-12-19 | 74.990 | 76.460 | 73.500 | 73.790 | 73.790 | 1,065,960 |
| 2025-12-18 | 74.650 | 77.020 | 74.210 | 74.460 | 74.460 | 813,504 |
| 2025-12-17 | 76.130 | 76.130 | 72.130 | 75.280 | 75.280 | 796,592 |
| 2025-12-16 | 77.220 | 77.220 | 74.280 | 75.000 | 75.000 | 682,298 |
| 2025-12-15 | 77.450 | 79.000 | 76.610 | 76.880 | 76.880 | 666,656 |
| 2025-12-12 | 77.060 | 78.330 | 76.430 | 78.090 | 78.090 | 704,249 |
| 2025-12-11 | 79.180 | 79.240 | 76.220 | 76.800 | 76.800 | 847,867 |
| 2025-12-10 | 77.740 | 80.320 | 76.960 | 78.530 | 78.530 | 1,025,553 |
| 2025-12-09 | 77.300 | 78.910 | 76.530 | 77.470 | 77.470 | 827,857 |
| 2025-12-08 | 78.850 | 80.800 | 76.800 | 77.300 | 77.300 | 1,139,514 |
| 2025-12-05 | 76.760 | 79.810 | 76.450 | 79.380 | 79.380 | 1,062,048 |
| 2025-12-04 | 75.700 | 78.160 | 75.060 | 76.960 | 76.960 | 952,872 |
| 2025-12-03 | 78.140 | 78.140 | 75.310 | 75.790 | 75.790 | 737,294 |
| 2025-12-02 | 77.930 | 78.990 | 77.510 | 78.080 | 78.080 | 898,126 |
| 2025-12-01 | 77.740 | 78.490 | 76.720 | 77.500 | 77.500 | 1,084,563 |
| 2025-11-28 | 75.720 | 78.500 | 74.300 | 77.270 | 77.270 | 1,554,613 |
| 2025-11-27 | 73.480 | 77.880 | 73.000 | 75.230 | 75.230 | 2,576,270 |
| 2025-11-26 | 80.870 | 80.870 | 73.080 | 73.080 | 73.080 | 2,880,452 |
| 2025-11-25 | 81.090 | 83.600 | 80.100 | 80.620 | 80.620 | 2,239,672 |
| 2025-11-24 | 76.630 | 78.190 | 75.940 | 78.150 | 78.150 | 1,099,650 |
| 2025-11-21 | 76.550 | 78.340 | 75.520 | 75.520 | 75.520 | 829,959 |
| 2025-11-20 | 80.220 | 81.390 | 77.220 | 77.900 | 77.900 | 824,548 |
| 2025-11-19 | 80.480 | 81.500 | 79.760 | 81.380 | 81.380 | 652,722 |
| 2025-11-18 | 79.590 | 80.500 | 78.500 | 80.480 | 80.480 | 737,521 |
| 2025-11-17 | 78.900 | 80.970 | 78.530 | 80.080 | 80.080 | 1,156,263 |
| 2025-11-14 | 77.100 | 78.660 | 77.100 | 77.480 | 77.480 | 448,494 |
| 2025-11-13 | 77.250 | 78.220 | 76.880 | 78.100 | 78.100 | 904,344 |
| 2025-11-12 | 77.960 | 78.670 | 75.810 | 77.000 | 77.000 | 998,719 |
| 2025-11-11 | 81.100 | 81.290 | 77.620 | 77.950 | 77.950 | 1,030,903 |
| 2025-11-10 | 81.240 | 81.870 | 79.300 | 80.110 | 80.110 | 759,463 |
| 2025-11-07 | 82.500 | 82.970 | 79.570 | 81.020 | 81.020 | 1,021,864 |
| 2025-11-06 | 86.100 | 86.200 | 81.500 | 82.290 | 82.290 | 1,274,390 |
| 2025-11-05 | 88.290 | 89.360 | 85.080 | 85.180 | 85.180 | 844,297 |
| 2025-11-04 | 90.500 | 92.500 | 88.600 | 88.950 | 88.950 | 496,505 |
| 2025-11-03 | 88.750 | 92.890 | 86.500 | 92.130 | 92.130 | 1,296,970 |
| 2025-10-31 | 87.570 | 90.280 | 87.570 | 89.900 | 89.900 | 848,001 |
| 2025-10-30 | 90.990 | 91.770 | 88.000 | 88.010 | 88.010 | 1,308,563 |
| 2025-10-29 | 89.580 | 89.580 | 87.070 | 88.660 | 88.660 | 654,347 |
| 2025-10-28 | 87.010 | 90.800 | 86.630 | 89.500 | 89.500 | 1,117,116 |
| 2025-10-27 | 85.810 | 89.010 | 85.740 | 87.530 | 87.530 | 779,909 |
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.