Beijing Jingpin Tezhuang Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	44.000	45.280	43.520	44.350	44.350	1,150,361
2026-09-18	43.190	43.820	43.000	43.400	43.400	941,612
2026-09-17	43.610	43.610	42.160	42.720	42.720	972,894
2026-09-16	42.350	43.600	42.080	43.250	43.250	947,739
2026-09-15	43.800	43.800	42.280	42.300	42.300	1,287,339
2026-09-14	45.000	46.480	43.710	43.900	43.900	1,897,820
2026-09-11	44.400	46.430	43.880	45.700	45.700	1,903,311
2026-09-10	46.650	46.880	44.990	45.310	45.310	1,488,519
2026-09-09	45.080	48.770	45.010	46.620	46.620	2,157,256
2026-09-08	45.630	46.390	45.020	45.300	45.300	1,413,488
2026-09-07	47.560	47.820	45.740	45.840	45.840	1,762,579
2026-09-04	47.740	48.990	47.330	47.710	47.710	2,304,075
2026-09-03	48.410	48.950	46.180	47.980	47.980	3,206,444
2026-09-02	43.460	48.220	43.330	47.700	47.700	3,652,481
2026-09-01	43.610	44.180	42.880	43.680	43.680	1,032,699
2026-08-31	43.300	44.200	42.400	43.980	43.980	1,013,288
2026-08-28	42.860	44.330	42.220	42.770	42.770	962,202
2026-08-27	41.500	42.990	40.870	42.400	42.400	816,936
2026-08-26	42.480	42.740	41.640	42.000	42.000	873,230
2026-08-25	41.050	42.960	39.580	42.600	42.600	2,051,022
2026-08-24	44.050	44.210	42.380	42.940	42.940	861,020
2026-08-21	43.590	44.480	42.690	44.050	44.050	927,801
2026-08-20	43.880	44.600	43.000	44.120	44.120	1,153,323
2026-08-19	47.000	47.000	43.230	43.470	43.470	1,774,699
2026-08-18	46.900	47.680	46.230	47.080	47.080	1,288,543
2026-08-17	46.180	47.180	45.580	46.830	46.830	1,254,946
2026-08-14	45.830	47.100	45.220	46.200	46.200	1,305,420
2026-08-13	47.020	47.760	46.130	46.160	46.160	1,708,699
2026-08-12	48.750	49.420	47.300	47.400	47.400	2,113,317
2026-08-11	48.560	49.590	46.820	48.430	48.430	3,320,132
2026-08-10	44.480	50.560	44.380	50.060	50.060	4,880,035
2026-08-07	43.690	44.340	42.500	44.340	44.340	1,537,600
2026-08-06	43.380	44.500	42.610	43.390	43.390	1,118,055
2026-08-05	42.580	43.930	42.080	43.920	43.920	1,522,296
2026-08-04	42.560	43.050	41.830	42.800	42.800	1,558,008
2026-08-03	39.800	42.800	39.510	42.530	42.530	2,423,662
2026-07-31	38.170	40.650	38.170	39.800	39.800	2,018,120
2026-07-30	39.140	39.700	37.420	37.790	37.790	1,618,405
2026-07-29	38.100	39.380	38.010	39.330	39.330	1,616,427
2026-07-28	38.690	39.810	38.230	38.520	38.520	1,658,607
2026-07-27	38.270	39.290	37.610	39.000	39.000	2,263,584
2026-07-24	39.020	40.590	38.350	38.390	38.390	2,260,977
2026-07-23	39.200	39.800	38.690	39.600	39.600	2,232,004

Page 1 of 16 · 936 trading daysOlder →

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.