Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 58.990 | 59.850 | 55.560 | 56.380 | 56.380 | 1,233,641 |
| 2024-10-29 | 57.090 | 64.000 | 57.010 | 60.210 | 60.210 | 3,171,469 |
| 2024-10-28 | 54.450 | 57.670 | 53.500 | 57.670 | 57.670 | 1,795,334 |
| 2024-10-25 | 55.500 | 56.500 | 53.530 | 55.000 | 55.000 | 1,045,762 |
| 2024-10-24 | 58.260 | 59.800 | 54.840 | 55.000 | 55.000 | 1,208,091 |
| 2024-10-23 | 52.000 | 62.190 | 50.380 | 56.480 | 56.480 | 2,210,417 |
| 2024-10-22 | 54.320 | 54.500 | 49.820 | 51.930 | 51.930 | 1,157,172 |
| 2024-10-21 | 52.080 | 55.200 | 50.080 | 52.660 | 52.660 | 1,407,992 |
| 2024-10-18 | 48.010 | 50.980 | 46.510 | 50.000 | 50.000 | 1,351,496 |
| 2024-10-17 | 47.250 | 48.900 | 46.880 | 48.000 | 48.000 | 806,406 |
| 2024-10-16 | 47.530 | 48.010 | 46.210 | 47.100 | 47.100 | 564,472 |
| 2024-10-15 | 45.250 | 48.480 | 44.070 | 47.990 | 47.990 | 1,248,789 |
| 2024-10-14 | 43.600 | 46.530 | 42.880 | 45.250 | 45.250 | 853,161 |
| 2024-10-11 | 46.880 | 47.500 | 42.770 | 43.310 | 43.310 | 714,123 |
| 2024-10-10 | 48.860 | 49.600 | 46.250 | 46.860 | 46.860 | 845,391 |
| 2024-10-09 | 52.230 | 52.230 | 46.300 | 47.030 | 47.030 | 952,265 |
| 2024-10-08 | 53.000 | 53.270 | 48.000 | 53.270 | 53.270 | 3,139,341 |
| 2024-09-30 | 39.070 | 44.960 | 39.070 | 44.390 | 44.390 | 1,343,262 |
| 2024-09-27 | 36.470 | 37.990 | 36.470 | 37.780 | 37.780 | 414,962 |
| 2024-09-26 | 35.180 | 36.270 | 34.830 | 36.220 | 36.220 | 275,202 |
| 2024-09-25 | 35.280 | 36.100 | 35.040 | 35.310 | 35.310 | 298,736 |
| 2024-09-24 | 34.010 | 35.420 | 33.550 | 35.280 | 35.280 | 312,624 |
| 2024-09-23 | 34.510 | 35.100 | 33.810 | 34.140 | 34.140 | 162,559 |
| 2024-09-20 | 33.670 | 35.360 | 33.480 | 34.520 | 34.520 | 527,448 |
| 2024-09-19 | 35.840 | 35.840 | 33.060 | 33.910 | 33.910 | 470,676 |
| 2024-09-18 | 32.500 | 35.420 | 32.400 | 34.800 | 34.800 | 598,161 |
| 2024-09-13 | 33.890 | 33.900 | 32.020 | 32.500 | 32.500 | 263,712 |
| 2024-09-12 | 34.800 | 35.130 | 33.870 | 33.870 | 33.870 | 196,052 |
| 2024-09-11 | 34.430 | 35.180 | 34.230 | 34.800 | 34.800 | 118,871 |
| 2024-09-10 | 34.000 | 34.950 | 33.860 | 34.860 | 34.860 | 99,793 |
| 2024-09-09 | 34.450 | 34.660 | 33.780 | 34.410 | 34.410 | 97,494 |
| 2024-09-06 | 35.250 | 35.250 | 34.340 | 34.450 | 34.450 | 164,507 |
| 2024-09-05 | 36.140 | 36.340 | 35.040 | 35.380 | 35.380 | 185,863 |
| 2024-09-04 | 36.230 | 36.310 | 35.600 | 35.770 | 35.770 | 145,674 |
| 2024-09-03 | 34.800 | 37.370 | 34.790 | 36.590 | 36.590 | 434,833 |
| 2024-09-02 | 35.690 | 36.100 | 34.720 | 34.800 | 34.800 | 300,810 |
| 2024-08-30 | 35.360 | 36.360 | 34.960 | 35.770 | 35.770 | 301,481 |
| 2024-08-29 | 34.260 | 35.800 | 33.870 | 35.340 | 35.340 | 252,225 |
| 2024-08-28 | 33.710 | 34.760 | 33.710 | 34.380 | 34.380 | 199,032 |
| 2024-08-27 | 35.500 | 35.710 | 33.910 | 34.240 | 34.240 | 260,014 |
| 2024-08-26 | 36.600 | 36.880 | 35.450 | 35.760 | 35.760 | 216,035 |
| 2024-08-23 | 37.290 | 37.450 | 36.080 | 36.340 | 36.340 | 473,932 |
| 2024-08-22 | 37.600 | 38.420 | 37.040 | 37.550 | 37.550 | 315,190 |
| 2024-08-21 | 37.200 | 38.200 | 36.670 | 37.630 | 37.630 | 197,628 |
| 2024-08-20 | 37.600 | 39.650 | 37.300 | 37.580 | 37.580 | 510,367 |
| 2024-08-19 | 39.920 | 40.500 | 38.210 | 38.270 | 38.270 | 593,766 |
| 2024-08-16 | 40.010 | 40.800 | 39.320 | 39.920 | 39.920 | 362,104 |
| 2024-08-15 | 41.000 | 41.140 | 39.910 | 40.110 | 40.110 | 502,485 |
| 2024-08-14 | 41.550 | 42.340 | 40.730 | 41.500 | 41.500 | 640,693 |
| 2024-08-13 | 41.340 | 42.120 | 41.000 | 41.800 | 41.800 | 483,026 |
| 2024-08-12 | 40.750 | 42.350 | 40.150 | 41.380 | 41.380 | 653,309 |
| 2024-08-09 | 40.200 | 41.860 | 39.380 | 40.770 | 40.770 | 810,069 |
| 2024-08-08 | 40.820 | 40.820 | 39.330 | 39.360 | 39.360 | 792,724 |
| 2024-08-07 | 38.360 | 41.790 | 38.360 | 41.310 | 41.310 | 1,656,218 |
| 2024-08-06 | 37.010 | 38.770 | 37.010 | 38.260 | 38.260 | 1,241,837 |
| 2024-08-05 | 37.080 | 37.930 | 36.080 | 37.130 | 37.130 | 690,472 |
| 2024-08-02 | 38.830 | 39.070 | 37.080 | 37.130 | 37.130 | 1,084,302 |
| 2024-08-01 | 40.160 | 40.780 | 38.800 | 39.000 | 39.000 | 970,645 |
| 2024-07-31 | 38.560 | 40.380 | 38.560 | 39.960 | 39.960 | 859,686 |
| 2024-07-30 | 39.010 | 39.480 | 38.310 | 39.100 | 39.100 | 353,281 |
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.