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
2023-05-05	129.50	132.38	127.97	129.20	128.65	714,003
2023-05-04	139.85	140.00	127.50	128.80	128.25	1,533,163
2023-04-28	139.16	146.99	139.00	140.89	140.29	1,328,154
2023-04-27	136.00	147.00	128.50	140.01	139.41	1,660,746
2023-04-26	138.38	143.99	137.02	142.60	141.99	1,091,374
2023-04-25	142.00	143.79	134.50	136.91	136.33	779,846
2023-04-24	147.33	147.33	137.51	141.05	140.45	940,703
2023-04-21	144.38	149.00	143.21	146.27	145.65	1,225,316
2023-04-20	142.74	149.19	139.16	145.60	144.98	1,699,173
2023-04-19	140.00	144.88	137.90	139.55	138.95	1,477,538
2023-04-18	143.91	145.61	138.01	140.00	139.40	775,656
2023-04-17	134.49	149.90	134.49	144.60	143.98	1,537,558
2023-04-14	131.96	136.48	130.50	134.57	134.00	672,194
2023-04-13	133.54	134.00	131.00	131.50	130.94	532,811
2023-04-12	134.22	134.71	130.88	134.00	133.43	952,279
2023-04-11	143.00	143.00	134.20	135.00	134.42	1,116,937
2023-04-10	148.00	156.18	139.10	145.01	144.39	1,631,377
2023-04-07	131.10	143.99	129.15	142.05	141.44	1,503,514
2023-04-06	126.00	131.81	123.03	131.10	130.54	857,879
2023-04-04	128.68	130.70	126.28	126.79	126.25	704,918
2023-04-03	130.31	130.69	125.36	128.70	128.15	545,137
2023-03-31	131.49	131.98	128.67	130.04	129.49	316,784
2023-03-30	131.95	134.78	129.14	129.69	129.14	572,366
2023-03-29	133.36	136.82	131.00	131.70	131.14	640,332
2023-03-28	132.88	136.50	131.01	133.70	133.13	681,544
2023-03-27	134.18	137.99	131.30	132.95	132.38	960,784
2023-03-24	131.56	135.80	131.00	135.00	134.42	1,010,816
2023-03-23	134.88	134.88	128.36	130.95	130.39	1,228,256
2023-03-22	132.50	135.99	130.82	135.89	135.31	1,042,289
2023-03-21	127.20	132.98	125.83	131.16	130.60	1,082,019
2023-03-20	126.80	129.95	122.64	128.11	127.56	1,199,865
2023-03-17	128.70	129.10	124.40	127.19	126.65	1,070,543
2023-03-16	130.90	132.97	126.70	127.01	126.47	1,058,021
2023-03-15	134.96	137.00	130.80	130.94	130.38	1,029,589
2023-03-14	138.60	141.00	132.00	133.31	132.74	1,143,738
2023-03-13	139.10	141.75	133.89	141.07	140.47	968,518
2023-03-10	139.93	146.00	138.18	138.48	137.89	810,077
2023-03-09	143.50	143.60	139.61	141.70	141.10	616,257
2023-03-08	146.50	146.94	142.50	143.50	142.89	579,272
2023-03-07	149.24	149.36	145.23	147.00	146.37	635,847
2023-03-06	148.85	150.95	146.59	148.91	148.27	599,455
2023-03-03	147.09	149.19	146.66	147.90	147.27	511,551
2023-03-02	155.96	155.96	146.00	147.09	146.46	1,520,070
2023-03-01	155.00	157.35	152.89	155.96	155.29	597,188
2023-02-28	160.00	160.55	154.80	155.74	155.08	586,235
2023-02-27	161.62	163.40	156.45	157.89	157.22	854,568
2023-02-24	170.23	170.30	162.98	162.99	162.29	858,413
2023-02-23	172.17	179.88	170.11	171.56	170.83	1,124,696
2023-02-22	185.00	185.90	169.51	175.62	174.87	2,737,662
2023-02-21	168.00	180.28	160.11	174.44	173.70	2,280,750
2023-02-20	149.00	164.15	149.00	157.00	156.33	1,069,827
2023-02-17	149.26	149.37	145.24	147.00	146.37	502,214
2023-02-16	154.60	154.60	147.57	149.26	148.62	479,962
2023-02-15	161.50	161.57	152.37	154.06	153.40	632,894
2023-02-14	162.80	164.18	159.00	161.03	160.34	343,654
2023-02-13	163.59	167.00	163.17	164.32	163.62	208,218
2023-02-10	169.88	170.09	162.00	163.50	162.80	328,369
2023-02-09	167.00	172.00	166.05	169.88	169.16	287,238
2023-02-08	164.03	168.48	164.03	166.88	166.17	209,382
2023-02-07	167.41	169.60	164.53	165.82	165.11	380,214

← NewerPage 15 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.