Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 170.98 | 181.23 | 163.17 | 175.74 | 174.99 | 2,691,672 |
| 2022-11-03 | 154.56 | 171.74 | 153.02 | 171.01 | 170.28 | 2,129,653 |
| 2022-11-02 | 146.00 | 157.50 | 138.50 | 154.80 | 154.14 | 2,738,930 |
| 2022-11-01 | 144.03 | 147.50 | 142.00 | 146.86 | 146.23 | 1,395,327 |
| 2022-10-31 | 150.62 | 152.69 | 143.00 | 144.50 | 143.88 | 1,090,114 |
| 2022-10-28 | 145.32 | 159.00 | 144.51 | 150.61 | 149.97 | 1,239,296 |
| 2022-10-27 | 140.00 | 157.87 | 140.00 | 149.13 | 148.49 | 2,249,156 |
| 2022-10-26 | 155.00 | 156.39 | 145.28 | 148.01 | 147.38 | 1,582,800 |
| 2022-10-25 | 149.89 | 158.00 | 145.30 | 153.55 | 152.90 | 1,303,951 |
| 2022-10-24 | 148.01 | 151.69 | 146.48 | 150.26 | 149.62 | 644,795 |
| 2022-10-21 | 148.00 | 150.43 | 144.80 | 149.66 | 149.02 | 864,457 |
| 2022-10-20 | 149.63 | 154.66 | 147.77 | 150.00 | 149.36 | 952,894 |
| 2022-10-19 | 157.92 | 162.00 | 144.23 | 152.23 | 151.58 | 2,425,176 |
| 2022-10-18 | 162.44 | 163.90 | 157.50 | 159.30 | 158.62 | 543,197 |
| 2022-10-17 | 162.50 | 164.00 | 154.53 | 159.38 | 158.70 | 653,297 |
| 2022-10-14 | 165.00 | 165.99 | 159.38 | 162.50 | 161.81 | 571,679 |
| 2022-10-13 | 164.24 | 169.20 | 162.33 | 162.50 | 161.81 | 572,059 |
| 2022-10-12 | 165.44 | 166.81 | 153.45 | 164.32 | 163.62 | 1,480,537 |
| 2022-10-11 | 172.96 | 172.96 | 161.24 | 163.00 | 162.30 | 797,382 |
| 2022-10-10 | 182.00 | 182.00 | 166.90 | 170.00 | 169.27 | 893,731 |
| 2022-09-30 | 192.29 | 192.31 | 179.00 | 181.04 | 180.27 | 498,750 |
| 2022-09-29 | 184.98 | 195.28 | 182.08 | 190.01 | 189.20 | 491,045 |
| 2022-09-28 | 196.00 | 196.00 | 183.40 | 184.32 | 183.53 | 829,910 |
| 2022-09-27 | 195.59 | 201.10 | 193.99 | 195.80 | 194.96 | 438,032 |
| 2022-09-26 | 194.94 | 201.70 | 192.89 | 197.52 | 196.68 | 402,877 |
| 2022-09-23 | 201.03 | 204.84 | 191.00 | 195.23 | 194.40 | 595,247 |
| 2022-09-22 | 192.99 | 204.00 | 190.01 | 203.62 | 202.75 | 606,992 |
| 2022-09-21 | 205.32 | 205.32 | 194.06 | 195.49 | 194.66 | 729,172 |
| 2022-09-20 | 194.09 | 208.01 | 191.88 | 202.59 | 201.73 | 596,300 |
| 2022-09-19 | 195.65 | 199.75 | 189.00 | 193.50 | 192.67 | 586,976 |
| 2022-09-16 | 196.42 | 199.20 | 193.61 | 195.65 | 194.82 | 545,350 |
| 2022-09-15 | 211.00 | 211.00 | 190.06 | 194.61 | 193.78 | 1,415,074 |
| 2022-09-14 | 213.00 | 220.00 | 206.21 | 211.31 | 210.41 | 805,811 |
| 2022-09-13 | 220.98 | 223.77 | 212.53 | 216.73 | 215.81 | 376,718 |
| 2022-09-09 | 223.98 | 223.98 | 217.00 | 220.40 | 219.46 | 361,335 |
| 2022-09-08 | 225.54 | 231.50 | 222.10 | 224.18 | 223.22 | 531,324 |
| 2022-09-07 | 216.01 | 232.00 | 213.01 | 225.55 | 224.59 | 866,465 |
| 2022-09-06 | 215.03 | 229.00 | 212.36 | 216.00 | 215.08 | 1,035,614 |
| 2022-09-05 | 217.15 | 230.00 | 212.99 | 219.50 | 218.56 | 1,050,848 |
| 2022-09-02 | 197.62 | 230.02 | 196.03 | 218.30 | 217.37 | 1,640,784 |
| 2022-09-01 | 197.34 | 203.36 | 188.28 | 199.80 | 198.95 | 1,007,864 |
| 2022-08-31 | 217.70 | 218.99 | 196.61 | 196.61 | 195.77 | 1,140,058 |
| 2022-08-30 | 210.94 | 228.54 | 210.40 | 217.78 | 216.85 | 1,563,844 |
| 2022-08-29 | 190.00 | 213.60 | 190.00 | 213.60 | 212.69 | 1,122,007 |
| 2022-08-26 | 181.77 | 184.47 | 176.05 | 178.00 | 177.24 | 767,162 |
| 2022-08-25 | 181.73 | 185.84 | 178.00 | 181.76 | 180.98 | 582,452 |
| 2022-08-24 | 190.00 | 193.78 | 178.05 | 181.73 | 180.95 | 1,288,897 |
| 2022-08-23 | 188.30 | 198.90 | 186.05 | 191.60 | 190.78 | 905,398 |
| 2022-08-22 | 182.00 | 192.92 | 177.00 | 188.18 | 187.38 | 1,407,235 |
| 2022-08-19 | 188.36 | 190.50 | 179.50 | 183.44 | 182.66 | 1,172,369 |
| 2022-08-18 | 179.12 | 193.37 | 179.12 | 188.00 | 187.20 | 1,423,476 |
| 2022-08-17 | 205.96 | 207.01 | 180.00 | 184.20 | 183.41 | 3,323,870 |
| 2022-08-16 | 209.88 | 218.30 | 204.00 | 206.91 | 206.03 | 744,312 |
| 2022-08-15 | 205.11 | 210.84 | 199.00 | 208.00 | 207.11 | 874,308 |
| 2022-08-12 | 207.75 | 213.89 | 204.00 | 206.37 | 205.49 | 868,002 |
| 2022-08-11 | 217.20 | 221.00 | 202.07 | 208.89 | 208.00 | 1,748,284 |
| 2022-08-10 | 221.94 | 226.16 | 211.52 | 222.00 | 221.05 | 1,271,081 |
| 2022-08-09 | 209.07 | 224.00 | 208.80 | 217.94 | 217.01 | 1,348,930 |
| 2022-08-08 | 200.01 | 214.60 | 198.00 | 211.60 | 210.70 | 1,362,255 |
| 2022-08-05 | 219.58 | 220.49 | 198.10 | 199.99 | 199.14 | 2,298,481 |
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.