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
2023-11-01	112.46	122.00	112.46	118.25	117.75	1,167,878
2023-10-31	112.49	115.30	110.85	112.92	112.44	994,308
2023-10-30	118.80	118.80	111.57	112.49	112.01	1,535,141
2023-10-27	116.00	120.50	114.23	119.49	118.98	897,119
2023-10-26	117.58	118.75	114.51	116.16	115.66	732,893
2023-10-25	117.85	120.60	115.32	118.75	118.24	974,499
2023-10-24	114.01	119.58	112.50	116.64	116.14	704,062
2023-10-23	116.62	118.18	113.63	114.41	113.92	497,414
2023-10-20	119.00	120.82	116.12	117.45	116.95	496,882
2023-10-19	120.00	122.50	119.10	119.50	118.99	470,410
2023-10-18	121.12	123.69	120.23	120.70	120.19	702,785
2023-10-17	123.38	125.15	120.02	122.71	122.19	880,645
2023-10-16	125.15	127.29	123.00	124.49	123.96	767,774
2023-10-13	126.36	128.42	122.02	124.45	123.92	1,623,932
2023-10-12	132.00	132.00	126.50	126.90	126.36	806,643
2023-10-11	127.87	132.38	126.00	130.40	129.84	663,569
2023-10-10	136.01	136.01	125.55	127.61	127.07	1,609,607
2023-10-09	142.11	147.06	135.19	136.00	135.42	1,024,882
2023-09-28	137.50	143.30	135.35	138.89	138.30	560,714
2023-09-27	134.98	139.47	134.11	137.37	136.78	551,331
2023-09-26	136.28	136.99	133.06	136.00	135.42	543,944
2023-09-25	137.00	138.30	132.99	136.31	135.73	441,939
2023-09-22	135.80	137.68	132.70	135.75	135.17	770,894
2023-09-21	139.08	140.39	134.10	134.78	134.21	883,870
2023-09-20	143.54	146.66	139.50	140.66	140.06	512,285
2023-09-19	146.00	148.00	142.79	146.72	146.09	710,737
2023-09-18	137.49	148.00	137.49	146.78	146.15	1,191,489
2023-09-15	140.42	141.39	136.04	139.20	138.61	583,417
2023-09-14	143.00	144.47	139.00	140.14	139.54	1,068,620
2023-09-13	148.36	148.36	142.50	145.00	144.38	893,697
2023-09-12	151.97	153.95	147.32	150.53	149.89	1,286,718
2023-09-11	139.50	151.00	139.04	146.95	146.32	1,425,271
2023-09-08	136.74	140.50	136.00	139.34	138.75	501,338
2023-09-07	140.45	140.97	136.86	137.70	137.11	547,939
2023-09-06	142.10	142.20	136.49	142.16	141.55	780,919
2023-09-05	138.92	143.00	136.03	142.01	141.40	1,076,121
2023-09-04	139.28	140.16	133.80	137.10	136.52	1,296,680
2023-09-01	138.50	141.77	136.26	140.51	139.91	924,853
2023-08-31	137.00	142.68	134.62	138.90	138.31	1,437,209
2023-08-30	130.00	139.00	128.30	137.17	136.58	1,903,635
2023-08-29	121.00	133.49	114.47	129.00	128.45	2,927,702
2023-08-28	135.00	135.00	120.63	121.57	121.05	1,100,520
2023-08-25	125.91	126.11	121.61	123.92	123.39	909,954
2023-08-24	130.00	130.00	126.02	126.89	126.35	735,832
2023-08-23	131.85	132.00	127.39	128.58	128.03	608,287
2023-08-22	130.30	133.58	127.00	132.12	131.56	876,117
2023-08-21	130.00	130.70	127.86	128.70	128.15	612,839
2023-08-18	132.01	135.95	130.49	130.93	130.37	724,826
2023-08-17	130.31	134.90	127.51	132.00	131.44	808,466
2023-08-16	138.00	139.08	130.51	131.52	130.96	1,255,018
2023-08-15	138.00	141.94	135.51	139.99	139.39	798,248
2023-08-14	139.03	141.94	133.50	138.50	137.91	921,342
2023-08-11	143.75	145.44	140.87	142.30	141.69	719,801
2023-08-10	146.80	147.97	143.01	143.75	143.14	594,093
2023-08-09	152.31	152.31	146.65	147.55	146.92	873,972
2023-08-08	153.16	156.44	151.49	152.31	151.66	811,460
2023-08-07	146.08	158.99	145.73	153.59	152.93	2,370,238
2023-08-04	141.99	149.90	140.70	148.40	147.77	1,711,060
2023-08-03	143.94	144.94	139.00	140.19	139.59	1,199,948
2023-08-02	143.50	149.24	141.51	144.80	144.18	1,468,921

← NewerPage 13 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.