Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 50.200 | 52.350 | 49.660 | 50.790 | 50.790 | 1,137,618 |
| 2025-01-22 | 50.790 | 50.790 | 48.480 | 49.510 | 49.510 | 785,980 |
| 2025-01-21 | 51.000 | 51.660 | 50.220 | 50.700 | 50.700 | 915,275 |
| 2025-01-20 | 50.690 | 54.320 | 50.010 | 50.720 | 50.720 | 1,565,490 |
| 2025-01-17 | 49.700 | 51.390 | 49.280 | 50.680 | 50.680 | 792,821 |
| 2025-01-16 | 50.940 | 51.730 | 49.030 | 50.000 | 50.000 | 1,573,768 |
| 2025-01-15 | 52.800 | 53.500 | 50.700 | 50.940 | 50.940 | 1,120,842 |
| 2025-01-14 | 51.440 | 53.500 | 50.600 | 53.030 | 53.030 | 1,355,598 |
| 2025-01-13 | 52.800 | 53.190 | 50.280 | 50.880 | 50.880 | 1,152,501 |
| 2025-01-10 | 54.600 | 58.490 | 53.780 | 54.090 | 54.090 | 1,267,653 |
| 2025-01-09 | 53.100 | 55.660 | 52.680 | 55.130 | 55.130 | 860,692 |
| 2025-01-08 | 51.720 | 54.470 | 51.120 | 53.640 | 53.640 | 885,787 |
| 2025-01-07 | 50.500 | 52.520 | 50.280 | 51.720 | 51.720 | 519,510 |
| 2025-01-06 | 50.380 | 51.000 | 48.880 | 50.600 | 50.600 | 920,769 |
| 2025-01-03 | 56.500 | 56.600 | 50.510 | 50.880 | 50.880 | 1,831,344 |
| 2025-01-02 | 56.160 | 57.730 | 54.850 | 56.090 | 56.090 | 940,790 |
| 2024-12-31 | 57.000 | 58.440 | 55.650 | 56.300 | 56.300 | 769,596 |
| 2024-12-30 | 59.800 | 60.100 | 57.330 | 57.400 | 57.400 | 1,032,315 |
| 2024-12-27 | 65.850 | 66.660 | 59.250 | 59.800 | 59.800 | 1,722,008 |
| 2024-12-26 | 58.700 | 68.660 | 58.700 | 65.200 | 65.200 | 1,740,008 |
| 2024-12-25 | 62.500 | 63.500 | 59.020 | 60.540 | 60.540 | 708,735 |
| 2024-12-24 | 59.610 | 61.690 | 59.000 | 60.850 | 60.850 | 472,665 |
| 2024-12-23 | 63.080 | 63.360 | 59.000 | 59.530 | 59.530 | 747,673 |
| 2024-12-20 | 61.000 | 64.350 | 60.970 | 63.530 | 63.530 | 801,438 |
| 2024-12-19 | 60.600 | 63.140 | 58.810 | 61.220 | 61.220 | 922,525 |
| 2024-12-18 | 61.620 | 62.680 | 59.330 | 60.740 | 60.740 | 1,008,574 |
| 2024-12-17 | 68.990 | 68.990 | 61.010 | 61.350 | 61.350 | 2,352,954 |
| 2024-12-16 | 74.020 | 74.020 | 67.940 | 68.850 | 68.850 | 1,566,849 |
| 2024-12-13 | 74.520 | 76.690 | 72.500 | 75.000 | 75.000 | 1,844,673 |
| 2024-12-12 | 75.000 | 80.000 | 74.500 | 76.700 | 76.700 | 3,030,637 |
| 2024-12-11 | 70.000 | 75.900 | 68.100 | 73.450 | 73.450 | 2,212,534 |
| 2024-12-10 | 69.550 | 76.330 | 69.550 | 72.020 | 72.020 | 2,513,260 |
| 2024-12-09 | 67.760 | 73.730 | 66.500 | 68.780 | 68.780 | 2,464,798 |
| 2024-12-06 | 77.000 | 77.000 | 66.010 | 68.510 | 68.510 | 3,042,058 |
| 2024-12-05 | 72.000 | 79.880 | 70.200 | 75.000 | 75.000 | 2,650,810 |
| 2024-12-04 | 65.050 | 72.500 | 65.000 | 71.600 | 71.600 | 2,867,947 |
| 2024-12-03 | 66.000 | 67.600 | 62.300 | 63.930 | 63.930 | 2,383,399 |
| 2024-12-02 | 57.200 | 67.750 | 56.990 | 67.750 | 67.750 | 3,461,538 |
| 2024-11-29 | 56.000 | 58.100 | 55.930 | 56.460 | 56.460 | 413,434 |
| 2024-11-28 | 56.800 | 59.210 | 56.000 | 56.380 | 56.380 | 439,127 |
| 2024-11-27 | 54.770 | 56.340 | 51.020 | 56.020 | 56.020 | 323,252 |
| 2024-11-26 | 54.500 | 54.790 | 52.380 | 54.660 | 54.660 | 399,709 |
| 2024-11-25 | 56.000 | 56.000 | 53.330 | 54.200 | 54.200 | 423,264 |
| 2024-11-22 | 58.750 | 59.870 | 56.500 | 56.500 | 56.500 | 376,331 |
| 2024-11-21 | 60.000 | 60.890 | 57.560 | 59.600 | 59.600 | 623,328 |
| 2024-11-20 | 54.380 | 59.660 | 54.010 | 59.590 | 59.590 | 665,713 |
| 2024-11-19 | 54.540 | 55.400 | 52.310 | 55.000 | 55.000 | 423,227 |
| 2024-11-18 | 54.410 | 56.230 | 52.950 | 54.500 | 54.500 | 628,888 |
| 2024-11-15 | 57.100 | 58.170 | 53.970 | 54.320 | 54.320 | 993,964 |
| 2024-11-14 | 60.510 | 60.510 | 57.500 | 57.520 | 57.520 | 838,985 |
| 2024-11-13 | 61.900 | 61.900 | 59.400 | 60.600 | 60.600 | 524,976 |
| 2024-11-12 | 63.380 | 66.700 | 61.070 | 61.250 | 61.250 | 919,920 |
| 2024-11-11 | 59.200 | 63.880 | 58.300 | 63.380 | 63.380 | 1,339,596 |
| 2024-11-08 | 57.560 | 61.300 | 57.180 | 58.300 | 58.300 | 1,268,795 |
| 2024-11-07 | 61.030 | 61.250 | 56.500 | 57.720 | 57.720 | 1,412,052 |
| 2024-11-06 | 59.110 | 65.260 | 59.110 | 61.650 | 61.650 | 3,234,117 |
| 2024-11-05 | 55.200 | 58.520 | 55.150 | 57.940 | 57.940 | 1,038,087 |
| 2024-11-04 | 54.000 | 56.800 | 54.000 | 56.250 | 56.250 | 853,636 |
| 2024-11-01 | 58.490 | 60.380 | 55.610 | 56.000 | 56.000 | 1,502,906 |
| 2024-10-31 | 56.690 | 59.530 | 55.230 | 58.600 | 58.600 | 1,496,195 |
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.