Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 85.810 | 89.010 | 85.740 | 87.530 | 87.530 | 779,909 |
| 2025-10-24 | 82.000 | 88.100 | 82.000 | 85.740 | 85.740 | 1,357,276 |
| 2025-10-23 | 84.190 | 86.000 | 80.180 | 82.140 | 82.140 | 941,579 |
| 2025-10-22 | 86.290 | 88.980 | 85.430 | 85.630 | 85.630 | 702,324 |
| 2025-10-21 | 84.900 | 87.000 | 84.060 | 85.910 | 85.910 | 700,099 |
| 2025-10-20 | 84.600 | 87.350 | 83.500 | 85.120 | 85.120 | 1,328,804 |
| 2025-10-17 | 92.360 | 92.360 | 83.680 | 84.060 | 84.060 | 1,746,247 |
| 2025-10-16 | 93.900 | 94.500 | 91.670 | 92.600 | 92.600 | 1,154,485 |
| 2025-10-15 | 91.420 | 94.600 | 87.610 | 93.900 | 93.900 | 1,909,345 |
| 2025-10-14 | 95.000 | 95.150 | 88.140 | 89.720 | 89.720 | 1,768,208 |
| 2025-10-13 | 86.070 | 95.960 | 86.000 | 94.700 | 94.700 | 2,768,902 |
| 2025-10-10 | 91.000 | 91.500 | 88.500 | 88.790 | 88.790 | 1,356,204 |
| 2025-10-09 | 89.000 | 92.480 | 88.430 | 91.000 | 91.000 | 1,613,636 |
| 2025-09-30 | 86.560 | 91.800 | 86.000 | 88.660 | 88.660 | 1,830,580 |
| 2025-09-29 | 87.000 | 89.500 | 85.510 | 86.990 | 86.990 | 1,091,271 |
| 2025-09-26 | 87.000 | 91.880 | 86.360 | 88.120 | 88.120 | 1,592,812 |
| 2025-09-25 | 85.900 | 88.900 | 85.860 | 87.680 | 87.680 | 1,145,274 |
| 2025-09-24 | 87.670 | 89.320 | 85.500 | 87.380 | 87.380 | 1,248,520 |
| 2025-09-23 | 89.030 | 91.830 | 86.000 | 87.380 | 87.380 | 1,945,821 |
| 2025-09-22 | 85.490 | 92.500 | 85.490 | 90.600 | 90.600 | 2,696,312 |
| 2025-09-19 | 87.820 | 90.010 | 85.500 | 87.000 | 87.000 | 3,050,554 |
| 2025-09-18 | 83.500 | 89.900 | 83.100 | 87.650 | 87.650 | 3,577,303 |
| 2025-09-17 | 80.370 | 84.990 | 79.000 | 83.910 | 83.910 | 2,517,567 |
| 2025-09-16 | 78.010 | 81.990 | 77.610 | 80.650 | 80.650 | 1,457,988 |
| 2025-09-15 | 79.020 | 80.200 | 77.690 | 78.170 | 78.170 | 1,069,826 |
| 2025-09-12 | 80.940 | 81.850 | 79.520 | 80.220 | 80.220 | 1,736,678 |
| 2025-09-11 | 75.710 | 81.340 | 75.100 | 80.840 | 80.840 | 2,349,938 |
| 2025-09-10 | 74.500 | 76.430 | 74.010 | 75.700 | 75.700 | 935,225 |
| 2025-09-09 | 75.310 | 76.100 | 74.000 | 75.110 | 75.110 | 1,046,987 |
| 2025-09-08 | 74.910 | 77.000 | 74.880 | 76.110 | 76.110 | 1,437,881 |
| 2025-09-05 | 74.000 | 74.960 | 72.300 | 74.720 | 74.720 | 1,442,011 |
| 2025-09-04 | 76.560 | 77.600 | 71.800 | 73.100 | 73.100 | 2,035,337 |
| 2025-09-03 | 85.200 | 86.000 | 76.000 | 76.560 | 76.560 | 2,741,526 |
| 2025-09-02 | 84.790 | 85.520 | 81.100 | 85.190 | 85.190 | 2,239,028 |
| 2025-09-01 | 85.330 | 85.880 | 83.530 | 84.490 | 84.490 | 1,957,433 |
| 2025-08-29 | 83.370 | 86.300 | 81.600 | 86.300 | 86.300 | 3,250,171 |
| 2025-08-28 | 86.490 | 86.880 | 81.520 | 83.370 | 83.370 | 3,227,810 |
| 2025-08-27 | 100.98 | 101.47 | 85.350 | 86.600 | 86.600 | 5,225,685 |
| 2025-08-26 | 95.000 | 98.000 | 93.110 | 97.680 | 97.680 | 3,138,681 |
| 2025-08-25 | 97.640 | 100.20 | 94.200 | 95.800 | 95.800 | 2,880,101 |
| 2025-08-22 | 93.530 | 97.910 | 92.110 | 97.650 | 97.650 | 3,119,125 |
| 2025-08-21 | 94.960 | 95.410 | 93.420 | 93.530 | 93.530 | 1,343,922 |
| 2025-08-20 | 98.200 | 98.530 | 93.220 | 95.500 | 95.500 | 2,812,530 |
| 2025-08-19 | 98.600 | 102.50 | 96.800 | 99.080 | 99.080 | 3,056,240 |
| 2025-08-18 | 97.010 | 100.55 | 96.200 | 99.480 | 99.480 | 2,557,424 |
| 2025-08-15 | 95.190 | 97.390 | 93.200 | 96.890 | 96.890 | 1,933,962 |
| 2025-08-14 | 101.55 | 101.55 | 94.100 | 95.200 | 95.200 | 3,020,793 |
| 2025-08-13 | 98.000 | 102.62 | 96.500 | 102.31 | 102.31 | 2,723,890 |
| 2025-08-12 | 100.00 | 102.55 | 97.500 | 98.790 | 98.790 | 2,761,360 |
| 2025-08-11 | 104.50 | 105.08 | 98.800 | 99.870 | 99.870 | 3,511,354 |
| 2025-08-08 | 111.90 | 112.10 | 101.77 | 101.81 | 101.81 | 3,702,154 |
| 2025-08-07 | 107.92 | 115.98 | 105.01 | 111.90 | 111.90 | 4,447,846 |
| 2025-08-06 | 103.89 | 109.85 | 103.89 | 105.29 | 105.29 | 3,261,504 |
| 2025-08-05 | 108.97 | 111.50 | 104.77 | 105.00 | 105.00 | 3,200,104 |
| 2025-08-04 | 100.90 | 112.34 | 100.90 | 108.20 | 108.20 | 4,060,417 |
| 2025-08-01 | 96.520 | 101.95 | 92.000 | 99.010 | 99.010 | 3,115,553 |
| 2025-07-31 | 98.210 | 100.47 | 94.800 | 97.050 | 97.050 | 3,001,241 |
| 2025-07-30 | 98.040 | 102.86 | 96.500 | 99.660 | 99.660 | 2,851,407 |
| 2025-07-29 | 94.870 | 98.720 | 94.510 | 97.960 | 97.960 | 2,417,662 |
| 2025-07-28 | 102.75 | 105.43 | 95.820 | 97.530 | 97.530 | 4,268,690 |
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.