Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 41.190 | 42.440 | 39.860 | 39.860 | 39.860 | 2,643,267 |
| 2026-10-21 | 42.600 | 43.530 | 40.810 | 41.100 | 41.100 | 2,844,381 |
| 2026-10-20 | 42.000 | 42.980 | 40.830 | 42.690 | 42.690 | 3,375,910 |
| 2026-10-19 | 40.100 | 42.930 | 39.110 | 42.290 | 42.290 | 4,728,467 |
| 2026-10-16 | 38.500 | 42.470 | 38.100 | 39.800 | 39.800 | 4,122,857 |
| 2026-10-15 | 39.000 | 40.190 | 37.560 | 37.900 | 37.900 | 2,779,394 |
| 2026-10-14 | 37.320 | 40.900 | 37.000 | 40.490 | 40.490 | 3,549,348 |
| 2026-10-13 | 37.530 | 38.190 | 35.900 | 37.630 | 37.630 | 1,957,820 |
| 2026-10-12 | 39.700 | 39.700 | 37.770 | 37.920 | 37.920 | 1,738,049 |
| 2026-10-09 | 40.210 | 40.410 | 37.980 | 39.700 | 39.700 | 1,437,209 |
| 2026-10-08 | 41.300 | 41.990 | 39.950 | 40.220 | 40.220 | 1,179,005 |
| 2026-09-30 | 42.400 | 42.440 | 40.910 | 41.050 | 41.050 | 954,840 |
| 2026-09-29 | 41.450 | 42.320 | 40.960 | 42.100 | 42.100 | 726,816 |
| 2026-09-28 | 42.870 | 42.940 | 40.860 | 41.300 | 41.300 | 947,712 |
| 2026-09-24 | 44.290 | 44.400 | 43.000 | 43.030 | 43.030 | 820,057 |
| 2026-09-23 | 44.980 | 44.980 | 43.730 | 44.470 | 44.470 | 1,139,706 |
| 2026-09-22 | 44.470 | 45.140 | 44.030 | 44.800 | 44.800 | 1,056,951 |
Page 1 of 1 · 17 trading days
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.