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
2023-08-01	147.00	151.00	140.50	144.00	143.39	1,646,510
2023-07-31	147.38	159.50	147.13	148.05	147.42	2,117,450
2023-07-28	139.85	151.00	137.41	147.77	147.14	1,879,801
2023-07-27	145.99	153.57	139.00	140.56	139.96	2,918,356
2023-07-26	142.32	142.50	135.90	136.67	136.09	1,519,074
2023-07-25	144.00	145.45	139.75	142.51	141.90	2,112,245
2023-07-24	142.55	142.97	138.00	140.24	139.64	1,374,690
2023-07-21	145.35	148.50	142.56	143.20	142.59	1,261,864
2023-07-20	155.78	158.30	146.69	148.16	147.53	1,850,641
2023-07-19	160.50	161.87	155.30	156.45	155.78	1,444,305
2023-07-18	160.19	165.54	159.00	162.66	161.97	1,345,404
2023-07-17	166.30	170.29	157.51	159.94	159.26	2,291,485
2023-07-14	173.40	175.75	166.60	166.60	165.89	2,161,446
2023-07-13	174.33	180.90	167.25	174.34	173.60	2,436,499
2023-07-12	177.05	189.05	172.02	174.50	173.76	3,623,828
2023-07-11	166.07	180.04	160.00	178.02	177.26	3,673,626
2023-07-10	169.39	175.80	162.59	166.00	165.29	2,117,197
2023-07-07	170.48	172.66	161.26	166.00	165.29	2,333,816
2023-07-06	163.00	173.77	161.04	172.66	171.92	2,891,548
2023-07-05	170.00	176.99	164.05	166.88	166.17	3,953,835
2023-07-04	153.00	177.80	150.56	170.00	169.27	4,851,377
2023-07-03	146.00	154.98	145.01	149.72	149.08	1,990,998
2023-06-30	150.29	151.00	143.97	144.39	143.77	1,544,107
2023-06-29	149.70	155.45	146.68	148.67	148.04	2,136,666
2023-06-28	152.34	153.00	144.08	148.99	148.35	1,640,074
2023-06-27	152.50	154.48	150.60	152.34	151.69	1,143,546
2023-06-26	158.43	163.52	152.57	153.80	153.14	1,613,349
2023-06-21	157.51	161.57	153.20	160.06	159.38	2,042,466
2023-06-20	160.00	161.72	155.00	158.99	158.31	2,218,907
2023-06-19	155.90	174.08	155.90	160.55	159.87	3,196,117
2023-06-16	154.53	157.32	148.91	154.01	153.35	1,644,640
2023-06-15	148.90	161.60	148.90	155.89	155.23	3,164,614
2023-06-14	148.22	151.87	144.80	149.50	148.86	1,852,550
2023-06-13	148.00	155.00	145.00	147.00	146.37	2,578,322
2023-06-12	129.22	155.55	128.50	147.00	146.37	3,284,758
2023-06-09	124.80	130.00	123.03	130.00	129.45	879,881
2023-06-08	123.68	125.30	122.00	123.82	123.29	361,905
2023-06-07	123.31	125.00	122.10	123.73	123.20	416,852
2023-06-06	129.12	129.98	123.34	123.80	123.27	582,881
2023-06-05	135.16	135.16	127.81	129.00	128.45	1,151,677
2023-06-02	132.00	135.98	130.30	133.16	132.59	713,822
2023-06-01	134.15	134.15	129.50	131.57	131.01	641,041
2023-05-31	128.29	134.65	127.39	133.19	132.62	1,345,339
2023-05-30	123.00	133.90	123.00	129.99	129.44	1,615,074
2023-05-29	121.50	127.30	121.50	123.91	123.38	819,964
2023-05-26	123.00	124.69	120.42	122.47	121.95	323,221
2023-05-25	120.10	123.96	119.00	122.99	122.47	464,467
2023-05-24	124.60	125.05	121.00	121.10	120.58	480,874
2023-05-23	128.39	131.00	125.09	125.48	124.94	550,905
2023-05-22	121.49	128.37	119.60	127.47	126.93	795,619
2023-05-19	120.80	123.28	120.16	122.00	121.48	298,541
2023-05-18	120.70	122.00	119.49	120.81	120.29	353,887
2023-05-17	121.84	124.17	120.00	120.70	120.19	445,470
2023-05-16	124.50	125.13	121.23	122.29	121.77	509,042
2023-05-15	122.79	127.34	122.00	124.80	124.27	523,933
2023-05-12	125.50	126.20	122.23	122.79	122.27	609,867
2023-05-11	124.85	127.27	122.52	125.20	124.67	576,032
2023-05-10	122.38	126.60	120.11	124.80	124.27	946,236
2023-05-09	129.75	130.25	121.10	121.50	120.98	1,081,990
2023-05-08	130.14	132.60	128.33	129.75	129.20	561,177

← NewerPage 14 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.