Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 61.650 | 65.520 | 61.180 | 64.440 | 64.165 | 2,645,289 |
| 2024-07-26 | 62.130 | 64.230 | 60.640 | 61.650 | 61.387 | 2,146,681 |
| 2024-07-25 | 60.000 | 63.460 | 59.730 | 62.220 | 61.955 | 2,483,764 |
| 2024-07-24 | 65.000 | 65.260 | 60.880 | 61.130 | 60.869 | 3,920,932 |
| 2024-07-23 | 69.010 | 70.230 | 66.450 | 66.580 | 66.296 | 3,202,683 |
| 2024-07-22 | 67.800 | 70.390 | 66.900 | 68.740 | 68.447 | 2,344,718 |
| 2024-07-19 | 68.000 | 70.500 | 66.900 | 68.500 | 68.208 | 3,477,850 |
| 2024-07-18 | 67.870 | 69.700 | 66.900 | 68.480 | 68.188 | 3,538,392 |
| 2024-07-17 | 72.200 | 73.440 | 68.330 | 69.010 | 68.716 | 5,328,021 |
| 2024-07-16 | 74.000 | 78.470 | 72.100 | 74.190 | 73.874 | 5,013,024 |
| 2024-07-15 | 76.000 | 81.550 | 73.130 | 75.260 | 74.939 | 7,105,622 |
| 2024-07-12 | 71.360 | 79.800 | 70.040 | 78.000 | 77.667 | 8,498,108 |
| 2024-07-11 | 72.330 | 79.900 | 69.570 | 71.920 | 71.613 | 8,175,242 |
| 2024-07-10 | 63.510 | 70.210 | 62.720 | 70.200 | 69.901 | 6,671,359 |
| 2024-07-09 | 56.990 | 58.690 | 55.500 | 58.510 | 58.260 | 1,555,209 |
| 2024-07-08 | 58.000 | 58.120 | 55.280 | 55.500 | 55.263 | 934,904 |
| 2024-07-05 | 56.500 | 56.500 | 56.500 | 56.500 | 56.259 | 0 |
| 2024-07-04 | 57.620 | 59.580 | 56.390 | 56.500 | 56.259 | 1,029,896 |
| 2024-07-03 | 56.300 | 58.350 | 55.580 | 56.880 | 56.637 | 813,689 |
| 2024-07-02 | 57.730 | 57.730 | 56.230 | 56.340 | 56.100 | 728,154 |
| 2024-07-01 | 58.080 | 58.350 | 55.550 | 57.590 | 57.344 | 1,035,224 |
| 2024-06-28 | 57.890 | 59.500 | 56.810 | 57.330 | 57.086 | 1,027,278 |
| 2024-06-27 | 60.550 | 60.550 | 57.780 | 57.900 | 57.653 | 918,272 |
| 2024-06-26 | 59.490 | 60.430 | 57.570 | 60.290 | 60.033 | 1,321,688 |
| 2024-06-25 | 61.580 | 62.470 | 58.070 | 59.210 | 58.957 | 1,970,452 |
| 2024-06-24 | 64.980 | 66.000 | 61.220 | 61.590 | 61.327 | 2,352,977 |
| 2024-06-21 | 67.880 | 69.480 | 66.070 | 66.870 | 66.585 | 2,800,199 |
| 2024-06-20 | 66.800 | 70.860 | 65.050 | 69.100 | 68.805 | 3,527,107 |
| 2024-06-19 | 67.990 | 68.810 | 66.370 | 66.960 | 66.674 | 1,875,476 |
| 2024-06-18 | 62.820 | 67.940 | 62.220 | 67.850 | 67.561 | 2,132,815 |
| 2024-06-17 | 62.530 | 65.000 | 62.500 | 63.000 | 62.731 | 1,507,413 |
| 2024-06-14 | 64.000 | 64.000 | 60.500 | 61.870 | 61.606 | 1,671,334 |
| 2024-06-13 | 62.490 | 64.800 | 61.400 | 63.780 | 63.508 | 1,177,773 |
| 2024-06-12 | 62.230 | 64.780 | 62.180 | 62.490 | 62.223 | 905,848 |
| 2024-06-11 | 56.890 | 64.640 | 56.890 | 63.210 | 62.940 | 1,186,143 |
| 2024-06-07 | 65.840 | 66.710 | 63.630 | 64.470 | 64.195 | 1,039,580 |
| 2024-06-06 | 68.930 | 69.250 | 65.460 | 66.130 | 65.848 | 2,135,518 |
| 2024-06-05 | 68.700 | 71.250 | 68.700 | 68.900 | 68.606 | 2,382,867 |
| 2024-06-04 | 64.360 | 69.000 | 64.360 | 68.700 | 68.407 | 3,320,947 |
| 2024-06-03 | 61.690 | 67.930 | 61.690 | 64.800 | 64.524 | 3,022,536 |
| 2024-05-31 | 58.170 | 62.600 | 58.050 | 61.990 | 61.726 | 2,033,059 |
| 2024-05-30 | 57.500 | 58.750 | 56.700 | 58.260 | 58.012 | 924,602 |
| 2024-05-29 | 55.260 | 58.890 | 55.260 | 57.770 | 57.524 | 1,419,562 |
| 2024-05-28 | 56.380 | 56.560 | 55.170 | 55.300 | 55.064 | 1,057,679 |
| 2024-05-27 | 56.800 | 57.680 | 54.950 | 56.360 | 56.120 | 1,306,219 |
| 2024-05-24 | 58.590 | 59.860 | 56.800 | 56.840 | 56.598 | 1,203,722 |
| 2024-05-23 | 60.240 | 60.790 | 58.700 | 58.980 | 58.728 | 1,105,543 |
| 2024-05-22 | 59.950 | 60.790 | 59.010 | 60.680 | 60.421 | 1,574,963 |
| 2024-05-21 | 60.290 | 60.630 | 59.500 | 59.950 | 59.694 | 1,118,570 |
| 2024-05-20 | 59.580 | 61.860 | 58.800 | 60.430 | 60.172 | 1,293,931 |
| 2024-05-17 | 59.490 | 60.700 | 58.600 | 60.010 | 59.754 | 1,713,304 |
| 2024-05-16 | 60.500 | 60.500 | 58.340 | 58.600 | 58.350 | 1,169,707 |
| 2024-05-15 | 60.250 | 60.800 | 58.900 | 58.900 | 58.649 | 936,855 |
| 2024-05-14 | 59.140 | 60.500 | 59.020 | 59.940 | 59.684 | 1,100,777 |
| 2024-05-13 | 59.990 | 60.000 | 58.090 | 58.700 | 58.450 | 1,340,479 |
| 2024-05-10 | 62.010 | 62.500 | 59.800 | 60.140 | 59.884 | 1,247,989 |
| 2024-05-09 | 61.570 | 63.290 | 61.570 | 62.040 | 61.775 | 1,424,221 |
| 2024-05-08 | 63.850 | 64.280 | 61.880 | 61.960 | 61.696 | 1,558,622 |
| 2024-05-07 | 65.300 | 65.780 | 63.900 | 64.080 | 63.807 | 1,460,901 |
| 2024-05-06 | 66.200 | 67.100 | 64.960 | 65.400 | 65.121 | 1,998,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.