Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 57.420 | 60.600 | 56.030 | 59.050 | 59.050 | 1,191,883 |
| 2025-04-25 | 58.020 | 58.680 | 57.080 | 57.560 | 57.560 | 376,532 |
| 2025-04-24 | 59.660 | 59.680 | 58.000 | 58.300 | 58.300 | 528,836 |
| 2025-04-23 | 59.500 | 62.220 | 59.500 | 59.620 | 59.620 | 1,122,950 |
| 2025-04-22 | 58.580 | 60.590 | 57.500 | 59.800 | 59.800 | 992,029 |
| 2025-04-21 | 57.190 | 59.500 | 57.020 | 58.580 | 58.580 | 447,580 |
| 2025-04-18 | 58.130 | 58.300 | 57.030 | 57.540 | 57.540 | 287,973 |
| 2025-04-17 | 58.110 | 59.890 | 58.000 | 58.000 | 58.000 | 482,476 |
| 2025-04-16 | 58.580 | 59.560 | 57.600 | 59.000 | 59.000 | 448,676 |
| 2025-04-15 | 60.020 | 60.750 | 58.300 | 59.030 | 59.030 | 580,278 |
| 2025-04-14 | 61.790 | 61.810 | 60.110 | 60.480 | 60.480 | 512,288 |
| 2025-04-11 | 59.100 | 61.780 | 58.580 | 60.790 | 60.790 | 928,289 |
| 2025-04-10 | 58.950 | 61.400 | 58.020 | 59.400 | 59.400 | 1,749,694 |
| 2025-04-09 | 54.880 | 61.160 | 53.400 | 58.950 | 58.950 | 1,674,190 |
| 2025-04-08 | 53.400 | 56.000 | 52.520 | 55.720 | 55.720 | 1,077,401 |
| 2025-04-07 | 59.210 | 60.140 | 49.930 | 53.370 | 53.370 | 1,802,540 |
| 2025-04-03 | 63.190 | 65.480 | 61.810 | 62.100 | 62.100 | 581,478 |
| 2025-04-02 | 65.900 | 65.900 | 63.600 | 64.520 | 64.520 | 626,635 |
| 2025-04-01 | 62.270 | 66.530 | 62.100 | 65.900 | 65.900 | 845,634 |
| 2025-03-31 | 62.790 | 63.300 | 61.060 | 62.180 | 62.180 | 645,782 |
| 2025-03-28 | 65.900 | 67.220 | 62.590 | 62.590 | 62.590 | 807,019 |
| 2025-03-27 | 66.180 | 67.830 | 65.000 | 66.000 | 66.000 | 371,809 |
| 2025-03-26 | 67.550 | 68.190 | 65.970 | 66.710 | 66.710 | 340,866 |
| 2025-03-25 | 67.440 | 68.500 | 65.480 | 65.870 | 65.870 | 712,080 |
| 2025-03-24 | 67.160 | 68.470 | 63.870 | 65.510 | 65.510 | 911,594 |
| 2025-03-21 | 69.580 | 69.730 | 67.090 | 68.530 | 68.530 | 1,038,873 |
| 2025-03-20 | 70.380 | 71.990 | 69.640 | 70.300 | 70.300 | 606,133 |
| 2025-03-19 | 70.290 | 73.500 | 70.290 | 70.990 | 70.990 | 872,265 |
| 2025-03-18 | 70.600 | 71.900 | 70.130 | 70.500 | 70.500 | 910,409 |
| 2025-03-17 | 71.650 | 73.490 | 70.150 | 71.920 | 71.920 | 650,277 |
| 2025-03-14 | 69.450 | 73.780 | 68.000 | 72.750 | 72.750 | 1,947,998 |
| 2025-03-13 | 75.950 | 76.000 | 68.710 | 69.510 | 69.510 | 1,642,921 |
| 2025-03-12 | 81.000 | 81.000 | 74.060 | 76.750 | 76.750 | 2,028,770 |
| 2025-03-11 | 76.340 | 78.190 | 74.010 | 77.540 | 77.540 | 1,929,273 |
| 2025-03-10 | 74.000 | 78.000 | 71.600 | 77.550 | 77.550 | 3,164,913 |
| 2025-03-07 | 70.770 | 75.880 | 70.500 | 72.720 | 72.720 | 2,100,415 |
| 2025-03-06 | 73.830 | 74.040 | 70.140 | 70.850 | 70.850 | 1,823,930 |
| 2025-03-05 | 71.190 | 77.250 | 71.190 | 72.180 | 72.180 | 2,498,342 |
| 2025-03-04 | 63.980 | 73.000 | 63.110 | 72.200 | 72.200 | 4,194,448 |
| 2025-03-03 | 61.350 | 64.380 | 60.020 | 63.700 | 63.700 | 1,536,622 |
| 2025-02-28 | 63.030 | 64.150 | 60.990 | 61.810 | 61.810 | 2,107,402 |
| 2025-02-27 | 67.060 | 67.800 | 62.220 | 64.170 | 64.170 | 2,463,405 |
| 2025-02-26 | 66.050 | 69.860 | 65.710 | 68.200 | 68.200 | 2,093,294 |
| 2025-02-25 | 66.100 | 69.010 | 65.000 | 65.980 | 65.980 | 1,508,312 |
| 2025-02-24 | 65.000 | 72.960 | 63.410 | 67.500 | 67.500 | 3,217,747 |
| 2025-02-21 | 66.000 | 66.500 | 62.000 | 63.600 | 63.600 | 2,607,484 |
| 2025-02-20 | 65.850 | 69.600 | 64.100 | 65.200 | 65.200 | 2,734,536 |
| 2025-02-19 | 60.740 | 66.590 | 60.600 | 64.700 | 64.700 | 1,799,835 |
| 2025-02-18 | 63.800 | 65.900 | 61.000 | 61.130 | 61.130 | 1,329,941 |
| 2025-02-17 | 63.550 | 65.200 | 62.700 | 64.400 | 64.400 | 1,481,535 |
| 2025-02-14 | 63.690 | 64.000 | 60.400 | 63.300 | 63.300 | 1,355,880 |
| 2025-02-13 | 68.000 | 70.980 | 63.000 | 63.980 | 63.980 | 2,475,116 |
| 2025-02-12 | 69.060 | 78.800 | 65.570 | 68.810 | 68.810 | 2,551,266 |
| 2025-02-11 | 68.010 | 70.120 | 64.300 | 69.750 | 69.750 | 2,904,666 |
| 2025-02-10 | 61.000 | 71.650 | 59.100 | 70.120 | 70.120 | 4,078,193 |
| 2025-02-07 | 57.500 | 60.900 | 57.500 | 59.710 | 59.710 | 1,902,166 |
| 2025-02-06 | 52.300 | 58.500 | 52.140 | 58.170 | 58.170 | 1,983,518 |
| 2025-02-05 | 51.000 | 52.660 | 50.100 | 52.150 | 52.150 | 730,034 |
| 2025-01-27 | 52.500 | 52.500 | 50.000 | 50.000 | 50.000 | 793,640 |
| 2025-01-24 | 50.770 | 52.500 | 49.510 | 52.290 | 52.290 | 958,779 |
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.