Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 105.01 | 105.10 | 101.50 | 101.65 | 101.65 | 2,083,414 |
| 2025-07-24 | 110.70 | 111.66 | 104.22 | 106.99 | 106.99 | 2,472,291 |
| 2025-07-23 | 107.63 | 113.53 | 104.19 | 110.60 | 110.60 | 3,051,630 |
| 2025-07-22 | 106.98 | 113.30 | 104.00 | 109.89 | 109.89 | 3,617,357 |
| 2025-07-21 | 100.02 | 114.99 | 99.220 | 107.05 | 107.05 | 3,444,897 |
| 2025-07-18 | 100.00 | 104.50 | 97.080 | 101.27 | 101.27 | 3,092,366 |
| 2025-07-17 | 93.060 | 104.56 | 91.790 | 103.49 | 103.49 | 4,083,167 |
| 2025-07-16 | 97.800 | 98.990 | 93.950 | 94.200 | 94.200 | 2,306,932 |
| 2025-07-15 | 99.360 | 102.00 | 94.000 | 97.000 | 97.000 | 2,480,883 |
| 2025-07-14 | 101.08 | 104.56 | 96.660 | 98.570 | 98.570 | 2,362,596 |
| 2025-07-11 | 95.500 | 102.00 | 94.100 | 99.980 | 99.980 | 3,223,273 |
| 2025-07-10 | 95.000 | 97.390 | 91.500 | 95.600 | 95.600 | 2,746,701 |
| 2025-07-09 | 91.200 | 108.06 | 91.000 | 97.350 | 97.350 | 4,395,532 |
| 2025-07-08 | 90.350 | 94.260 | 88.900 | 90.140 | 90.140 | 1,768,710 |
| 2025-07-07 | 87.710 | 93.290 | 86.330 | 91.000 | 91.000 | 2,518,314 |
| 2025-07-04 | 92.210 | 92.210 | 85.990 | 86.260 | 86.260 | 2,627,071 |
| 2025-07-03 | 94.990 | 98.200 | 91.190 | 93.000 | 93.000 | 2,643,041 |
| 2025-07-02 | 90.000 | 98.800 | 87.700 | 95.940 | 95.940 | 3,408,231 |
| 2025-07-01 | 87.470 | 98.000 | 85.150 | 90.330 | 90.330 | 3,915,652 |
| 2025-06-30 | 75.060 | 90.350 | 75.060 | 88.000 | 88.000 | 4,373,654 |
| 2025-06-27 | 73.580 | 75.780 | 73.290 | 75.290 | 75.290 | 1,688,565 |
| 2025-06-26 | 73.100 | 77.020 | 73.100 | 73.580 | 73.580 | 2,314,568 |
| 2025-06-25 | 69.990 | 75.180 | 69.670 | 74.000 | 74.000 | 2,825,923 |
| 2025-06-24 | 66.350 | 72.500 | 65.910 | 70.410 | 70.410 | 2,015,973 |
| 2025-06-23 | 65.030 | 67.390 | 64.500 | 67.130 | 67.130 | 698,782 |
| 2025-06-20 | 69.680 | 69.690 | 66.100 | 66.510 | 66.510 | 900,868 |
| 2025-06-19 | 69.000 | 70.080 | 67.490 | 69.700 | 69.700 | 1,328,522 |
| 2025-06-18 | 68.450 | 71.640 | 68.000 | 69.090 | 69.090 | 1,152,118 |
| 2025-06-17 | 68.470 | 68.790 | 67.000 | 68.470 | 68.470 | 1,469,957 |
| 2025-06-16 | 71.500 | 71.500 | 67.800 | 69.190 | 69.190 | 2,573,547 |
| 2025-06-13 | 67.630 | 73.580 | 66.680 | 72.800 | 72.800 | 3,677,120 |
| 2025-06-12 | 68.300 | 68.300 | 65.300 | 67.670 | 67.670 | 1,594,243 |
| 2025-06-11 | 68.640 | 69.440 | 67.510 | 68.300 | 68.300 | 607,039 |
| 2025-06-10 | 69.900 | 70.560 | 67.590 | 68.410 | 68.410 | 864,431 |
| 2025-06-09 | 69.270 | 70.890 | 68.500 | 69.900 | 69.900 | 926,080 |
| 2025-06-06 | 68.380 | 70.700 | 68.380 | 69.820 | 69.820 | 1,020,061 |
| 2025-06-05 | 68.580 | 70.200 | 67.010 | 68.920 | 68.920 | 759,241 |
| 2025-06-04 | 68.490 | 70.100 | 67.560 | 68.900 | 68.900 | 929,229 |
| 2025-06-03 | 67.880 | 71.080 | 67.880 | 68.390 | 68.390 | 1,701,455 |
| 2025-05-30 | 66.190 | 67.500 | 65.010 | 66.600 | 66.600 | 722,072 |
| 2025-05-29 | 65.510 | 66.800 | 65.400 | 66.200 | 66.200 | 932,133 |
| 2025-05-28 | 66.810 | 67.300 | 65.410 | 65.850 | 65.850 | 1,176,656 |
| 2025-05-27 | 64.900 | 67.880 | 64.320 | 67.410 | 67.410 | 1,095,668 |
| 2025-05-26 | 66.010 | 66.800 | 64.880 | 65.300 | 65.300 | 637,061 |
| 2025-05-23 | 66.540 | 68.050 | 66.310 | 66.310 | 66.310 | 1,141,540 |
| 2025-05-22 | 66.060 | 68.500 | 65.260 | 66.940 | 66.940 | 1,123,458 |
| 2025-05-21 | 67.760 | 67.760 | 65.650 | 66.450 | 66.450 | 862,348 |
| 2025-05-20 | 66.680 | 68.030 | 65.620 | 67.640 | 67.640 | 1,433,178 |
| 2025-05-19 | 67.540 | 68.600 | 65.680 | 66.480 | 66.480 | 1,785,655 |
| 2025-05-16 | 66.580 | 69.180 | 66.580 | 67.450 | 67.450 | 1,353,275 |
| 2025-05-15 | 71.430 | 71.870 | 67.230 | 67.690 | 67.690 | 1,756,272 |
| 2025-05-14 | 75.450 | 76.780 | 69.680 | 70.850 | 70.850 | 3,681,365 |
| 2025-05-13 | 74.800 | 80.000 | 74.230 | 74.700 | 74.700 | 3,785,701 |
| 2025-05-12 | 68.500 | 84.000 | 68.300 | 74.000 | 74.000 | 4,348,672 |
| 2025-05-09 | 75.000 | 77.430 | 69.730 | 70.620 | 70.620 | 2,951,652 |
| 2025-05-08 | 67.510 | 79.490 | 66.440 | 76.300 | 76.300 | 3,161,596 |
| 2025-05-07 | 69.980 | 73.500 | 65.550 | 67.650 | 67.650 | 1,577,330 |
| 2025-05-06 | 64.370 | 68.870 | 64.370 | 68.260 | 68.260 | 1,208,397 |
| 2025-04-30 | 59.400 | 64.600 | 59.400 | 64.100 | 64.100 | 1,637,865 |
| 2025-04-29 | 57.880 | 61.370 | 57.880 | 59.400 | 59.400 | 688,452 |
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.