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
2023-02-06	177.00	177.00	167.50	168.33	167.61	690,193
2023-02-03	173.45	177.79	173.00	175.80	175.05	316,476
2023-02-02	176.40	186.00	173.02	174.50	173.76	837,469
2023-02-01	167.36	178.80	167.36	177.99	177.23	555,188
2023-01-31	170.25	172.98	166.01	169.30	168.58	316,739
2023-01-30	166.50	175.52	166.50	171.05	170.32	514,670
2023-01-20	166.99	170.83	162.11	163.28	162.58	371,860
2023-01-19	167.99	167.99	163.62	167.13	166.42	171,298
2023-01-18	169.89	169.89	165.39	166.73	166.02	151,108
2023-01-17	168.98	170.70	166.02	167.93	167.21	207,690
2023-01-16	171.56	173.32	166.20	167.20	166.49	387,729
2023-01-13	170.90	171.30	165.54	168.55	167.83	320,707
2023-01-12	168.03	171.03	166.16	168.48	167.76	251,193
2023-01-11	168.23	173.49	167.00	168.01	167.29	487,845
2023-01-10	168.79	172.00	162.50	171.00	170.27	910,177
2023-01-09	165.00	170.09	162.50	166.95	166.24	753,430
2023-01-06	164.87	169.01	163.00	165.79	165.08	861,991
2023-01-05	159.79	172.00	157.51	165.47	164.76	1,095,256
2023-01-04	155.84	163.59	152.40	159.97	159.29	947,234
2023-01-03	148.80	156.38	145.13	154.08	153.42	521,731
2022-12-30	150.71	151.56	147.00	149.30	148.66	392,586
2022-12-29	150.80	151.96	146.11	150.01	149.37	357,143
2022-12-28	153.78	153.79	149.33	151.00	150.36	439,090
2022-12-27	145.58	153.94	141.87	153.55	152.90	690,907
2022-12-26	132.01	144.54	131.45	143.12	142.51	628,805
2022-12-23	138.07	138.20	132.12	133.40	132.83	371,711
2022-12-22	138.27	140.50	134.80	136.05	135.47	440,032
2022-12-21	143.11	145.00	137.50	138.27	137.68	549,314
2022-12-20	143.01	146.88	141.00	145.20	144.58	457,190
2022-12-19	145.98	148.55	139.08	144.90	144.28	496,921
2022-12-16	151.40	152.16	142.73	142.73	142.12	980,525
2022-12-15	143.50	155.29	141.50	155.29	154.63	1,143,143
2022-12-14	143.00	146.50	142.04	143.50	142.89	338,706
2022-12-13	149.31	152.11	144.00	144.50	143.88	479,180
2022-12-12	149.03	152.80	147.51	150.67	150.03	440,128
2022-12-09	156.78	160.00	149.10	149.21	148.57	636,434
2022-12-08	153.00	158.51	151.15	156.78	156.11	595,981
2022-12-07	152.00	158.51	151.30	154.29	153.63	929,536
2022-12-06	154.42	156.49	150.25	153.15	152.50	599,147
2022-12-05	160.68	160.68	153.18	154.49	153.83	415,308
2022-12-02	164.33	166.48	157.44	157.50	156.83	646,580
2022-12-01	163.90	167.67	162.01	164.99	164.29	1,383,216
2022-11-30	145.87	161.58	142.18	161.58	160.89	1,557,194
2022-11-29	146.99	149.00	144.01	144.10	143.49	603,145
2022-11-28	145.00	151.80	144.99	147.00	146.37	616,868
2022-11-25	154.14	154.14	148.20	149.17	148.53	461,141
2022-11-24	156.41	159.95	153.03	153.42	152.77	450,648
2022-11-23	156.43	158.77	152.02	156.05	155.38	833,376
2022-11-22	159.12	161.77	154.44	157.43	156.76	620,001
2022-11-21	157.87	159.80	152.81	159.35	158.67	602,950
2022-11-18	160.38	162.98	157.51	157.60	156.93	496,120
2022-11-17	162.88	163.40	154.32	160.32	159.64	800,833
2022-11-16	163.03	169.50	160.00	162.88	162.19	901,213
2022-11-15	152.98	165.50	152.05	163.04	162.34	1,212,438
2022-11-14	158.28	162.05	149.98	151.89	151.24	1,334,006
2022-11-11	164.75	169.92	159.00	159.50	158.82	908,474
2022-11-10	167.88	170.71	160.31	161.10	160.41	718,423
2022-11-09	167.18	171.05	163.44	168.35	167.63	978,705
2022-11-08	172.53	174.39	163.70	166.40	165.69	1,139,441
2022-11-07	176.77	176.99	166.81	172.34	171.60	1,412,076

← NewerPage 16 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.