Beijing Jingwei Hirain Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	82.500	82.730	79.270	80.610	80.266	1,775,389
2024-01-24	83.670	84.990	78.870	82.500	82.148	1,209,601
2024-01-23	82.520	85.660	80.360	83.630	83.273	1,037,610
2024-01-22	85.650	85.980	81.100	81.930	81.581	1,035,718
2024-01-19	89.000	89.440	86.030	86.340	85.972	724,874
2024-01-18	86.000	88.500	84.000	88.000	87.625	1,292,090
2024-01-17	89.500	89.590	86.880	86.890	86.519	773,164
2024-01-16	89.800	90.100	87.650	89.000	88.620	984,565
2024-01-15	91.430	91.430	91.430	91.430	91.040	0
2024-01-12	94.480	94.480	91.020	91.430	91.040	930,287
2024-01-11	94.030	94.790	92.050	94.690	94.286	957,312
2024-01-10	94.670	95.290	92.020	92.930	92.534	910,786
2024-01-09	92.580	95.880	91.590	94.140	93.738	1,392,660
2024-01-08	93.420	94.460	91.530	91.680	91.289	1,427,445
2024-01-05	103.12	103.52	91.980	94.570	94.167	3,479,497
2024-01-04	108.50	108.99	101.30	103.12	102.68	1,266,586
2024-01-03	113.59	113.76	108.22	108.82	108.36	857,476
2024-01-02	118.30	118.50	112.93	113.27	112.79	567,763
2023-12-29	115.15	118.50	113.63	116.05	115.56	706,510
2023-12-28	112.97	116.34	111.23	115.10	114.61	585,157
2023-12-27	113.00	114.00	110.02	113.45	112.97	632,640
2023-12-26	111.90	114.09	110.88	112.83	112.35	596,395
2023-12-25	111.00	112.79	109.12	111.85	111.37	422,715
2023-12-22	112.66	112.99	109.24	110.25	109.78	737,366
2023-12-21	114.32	114.32	111.10	112.57	112.09	737,673
2023-12-20	120.20	120.26	112.77	114.32	113.83	894,715
2023-12-19	119.49	121.36	118.00	119.26	118.75	476,361
2023-12-18	124.27	124.27	119.57	120.20	119.69	687,956
2023-12-15	126.51	127.60	123.16	124.44	123.91	401,174
2023-12-14	126.30	128.67	126.30	127.43	126.89	289,950
2023-12-13	128.20	129.59	126.15	126.29	125.75	370,694
2023-12-12	132.71	132.71	127.30	128.20	127.65	798,739
2023-12-11	126.40	133.00	126.36	132.81	132.24	1,025,146
2023-12-08	123.05	127.70	123.05	127.69	127.15	971,276
2023-12-07	121.51	123.89	119.50	123.05	122.53	479,578
2023-12-06	123.48	124.44	121.33	121.51	120.99	350,481
2023-12-05	123.20	124.09	121.10	122.38	121.86	580,120
2023-12-04	122.16	126.50	121.51	123.50	122.97	849,325
2023-12-01	123.67	124.99	121.05	122.16	121.64	641,362
2023-11-30	125.00	125.90	122.15	123.98	123.45	714,419
2023-11-29	126.85	129.31	125.72	126.10	125.56	1,207,417
2023-11-28	133.80	134.34	125.26	127.00	126.46	1,801,918
2023-11-27	142.00	142.04	130.49	137.66	137.07	2,075,378
2023-11-24	139.11	140.86	135.20	140.77	140.17	766,250
2023-11-23	133.92	139.98	132.50	138.68	138.09	787,611
2023-11-22	136.53	137.94	134.05	135.00	134.42	710,998
2023-11-21	136.58	140.00	131.60	138.02	137.43	1,188,881
2023-11-20	141.55	143.55	134.91	136.58	136.00	1,346,056
2023-11-17	135.64	142.80	133.45	141.04	140.44	1,280,789
2023-11-16	132.89	138.00	132.20	136.38	135.80	1,106,760
2023-11-15	130.49	136.66	129.86	133.55	132.98	1,587,181
2023-11-14	130.80	130.80	127.10	128.93	128.38	722,142
2023-11-13	129.64	131.80	127.86	128.50	127.95	850,805
2023-11-10	133.39	134.73	128.89	129.38	128.83	1,027,209
2023-11-09	130.14	137.00	127.00	134.33	133.76	1,473,060
2023-11-08	126.16	134.50	126.15	131.00	130.44	1,404,237
2023-11-07	127.26	127.49	122.00	126.14	125.60	1,226,692
2023-11-06	123.00	129.24	121.06	127.50	126.96	1,672,229
2023-11-03	114.15	120.00	114.15	119.44	118.93	743,907
2023-11-02	117.87	120.00	114.00	114.20	113.71	873,117

← NewerPage 12 of 19 · 1,094 trading daysOlder →

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.