Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 65.270 | 68.000 | 63.260 | 63.930 | 63.657 | 2,969,107 |
| 2024-04-29 | 62.360 | 66.560 | 62.340 | 64.230 | 63.956 | 4,041,958 |
| 2024-04-26 | 59.900 | 61.980 | 59.680 | 60.610 | 60.352 | 1,965,825 |
| 2024-04-25 | 59.840 | 61.790 | 58.840 | 59.900 | 59.645 | 1,370,896 |
| 2024-04-24 | 59.310 | 60.770 | 58.700 | 60.670 | 60.411 | 1,665,215 |
| 2024-04-23 | 58.600 | 59.970 | 57.410 | 58.910 | 58.659 | 1,373,685 |
| 2024-04-22 | 56.590 | 59.010 | 54.760 | 57.730 | 57.484 | 1,496,672 |
| 2024-04-19 | 57.980 | 57.980 | 55.850 | 56.600 | 56.359 | 1,759,701 |
| 2024-04-18 | 58.470 | 59.750 | 56.320 | 58.190 | 57.942 | 1,637,790 |
| 2024-04-17 | 55.000 | 58.990 | 55.000 | 58.000 | 57.753 | 2,062,674 |
| 2024-04-16 | 58.000 | 58.660 | 54.730 | 54.760 | 54.526 | 2,064,781 |
| 2024-04-15 | 61.440 | 62.570 | 57.810 | 58.790 | 58.539 | 2,184,845 |
| 2024-04-12 | 62.960 | 63.690 | 61.120 | 61.410 | 61.148 | 1,872,909 |
| 2024-04-11 | 63.910 | 65.510 | 62.810 | 62.980 | 62.711 | 2,414,806 |
| 2024-04-10 | 70.170 | 70.360 | 64.130 | 64.810 | 64.534 | 3,064,974 |
| 2024-04-09 | 69.620 | 71.910 | 68.160 | 70.360 | 70.060 | 2,455,912 |
| 2024-04-08 | 67.000 | 74.390 | 66.500 | 70.000 | 69.701 | 4,048,819 |
| 2024-04-03 | 71.700 | 71.700 | 65.810 | 67.050 | 66.764 | 3,534,924 |
| 2024-04-02 | 77.000 | 77.200 | 71.510 | 72.010 | 71.703 | 2,526,086 |
| 2024-04-01 | 78.890 | 80.600 | 75.140 | 75.740 | 75.417 | 3,006,402 |
| 2024-03-29 | 78.880 | 83.650 | 76.010 | 77.660 | 77.329 | 4,851,685 |
| 2024-03-28 | 69.650 | 75.900 | 69.220 | 73.000 | 72.689 | 2,403,644 |
| 2024-03-27 | 72.830 | 73.900 | 69.900 | 69.910 | 69.612 | 1,711,977 |
| 2024-03-26 | 69.120 | 73.900 | 67.790 | 72.840 | 72.529 | 2,774,822 |
| 2024-03-25 | 71.390 | 72.800 | 68.670 | 69.150 | 68.855 | 1,665,463 |
| 2024-03-22 | 73.970 | 74.400 | 70.540 | 71.400 | 71.095 | 2,065,546 |
| 2024-03-21 | 79.000 | 79.500 | 74.350 | 74.490 | 74.172 | 3,120,493 |
| 2024-03-20 | 81.970 | 83.000 | 78.030 | 79.030 | 78.693 | 3,203,807 |
| 2024-03-19 | 77.430 | 84.880 | 77.020 | 83.320 | 82.965 | 3,528,560 |
| 2024-03-18 | 77.880 | 78.410 | 75.700 | 76.140 | 75.815 | 1,534,796 |
| 2024-03-15 | 75.160 | 77.700 | 73.970 | 77.590 | 77.259 | 1,066,143 |
| 2024-03-14 | 76.340 | 77.910 | 74.640 | 75.450 | 75.128 | 1,098,988 |
| 2024-03-13 | 74.720 | 77.600 | 74.720 | 76.600 | 76.273 | 1,492,180 |
| 2024-03-12 | 72.810 | 75.530 | 71.800 | 74.840 | 74.521 | 1,657,551 |
| 2024-03-11 | 71.140 | 72.430 | 70.260 | 71.880 | 71.573 | 1,879,018 |
| 2024-03-08 | 72.510 | 73.700 | 70.640 | 71.170 | 70.866 | 1,409,125 |
| 2024-03-07 | 74.050 | 76.880 | 73.050 | 73.060 | 72.748 | 1,092,149 |
| 2024-03-06 | 75.630 | 76.300 | 72.200 | 74.050 | 73.734 | 1,476,268 |
| 2024-03-05 | 78.780 | 78.780 | 74.000 | 75.450 | 75.128 | 1,382,921 |
| 2024-03-04 | 79.270 | 79.860 | 75.100 | 77.600 | 77.269 | 1,318,386 |
| 2024-03-01 | 79.310 | 79.320 | 76.010 | 79.000 | 78.663 | 1,343,451 |
| 2024-02-29 | 73.590 | 78.120 | 73.590 | 78.120 | 77.787 | 1,537,786 |
| 2024-02-28 | 82.310 | 83.450 | 74.000 | 74.000 | 73.684 | 1,733,352 |
| 2024-02-27 | 79.750 | 82.480 | 78.750 | 82.300 | 81.949 | 904,928 |
| 2024-02-26 | 80.400 | 82.570 | 78.000 | 79.760 | 79.420 | 1,416,314 |
| 2024-02-23 | 75.540 | 79.500 | 75.010 | 79.160 | 78.822 | 1,227,688 |
| 2024-02-22 | 74.000 | 76.700 | 73.900 | 75.510 | 75.188 | 769,763 |
| 2024-02-21 | 72.100 | 76.590 | 70.510 | 74.580 | 74.262 | 1,125,032 |
| 2024-02-20 | 70.900 | 71.690 | 69.650 | 71.500 | 71.195 | 1,057,405 |
| 2024-02-19 | 75.000 | 75.500 | 69.750 | 71.500 | 71.195 | 1,680,615 |
| 2024-02-08 | 67.300 | 75.160 | 67.200 | 73.580 | 73.266 | 1,591,841 |
| 2024-02-07 | 63.800 | 70.100 | 63.340 | 66.820 | 66.535 | 2,117,416 |
| 2024-02-06 | 56.550 | 64.480 | 55.300 | 63.330 | 63.060 | 2,019,521 |
| 2024-02-05 | 64.600 | 64.880 | 56.020 | 58.920 | 58.669 | 1,899,105 |
| 2024-02-02 | 68.110 | 68.720 | 62.020 | 64.880 | 64.603 | 1,348,297 |
| 2024-02-01 | 67.830 | 70.060 | 67.160 | 68.000 | 67.710 | 1,356,627 |
| 2024-01-31 | 73.020 | 73.350 | 68.500 | 68.900 | 68.606 | 1,345,348 |
| 2024-01-30 | 75.940 | 76.970 | 73.210 | 73.380 | 73.067 | 908,227 |
| 2024-01-29 | 79.280 | 79.280 | 75.960 | 76.400 | 76.074 | 1,271,021 |
| 2024-01-26 | 80.400 | 80.550 | 77.100 | 77.270 | 76.940 | 1,539,305 |
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.