Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 219.70 | 228.80 | 212.00 | 219.30 | 218.36 | 1,226,466 |
| 2022-08-03 | 236.70 | 251.00 | 215.27 | 218.00 | 217.07 | 1,803,719 |
| 2022-08-02 | 214.00 | 239.88 | 210.60 | 236.00 | 234.99 | 1,243,752 |
| 2022-08-01 | 202.44 | 221.18 | 200.00 | 219.79 | 218.85 | 1,217,903 |
| 2022-07-29 | 186.60 | 210.33 | 176.66 | 208.60 | 207.71 | 1,776,078 |
| 2022-07-28 | 186.96 | 191.83 | 183.03 | 186.53 | 185.73 | 680,890 |
| 2022-07-27 | 187.79 | 190.99 | 181.11 | 186.81 | 186.01 | 778,299 |
| 2022-07-26 | 186.43 | 191.48 | 180.02 | 186.13 | 185.34 | 1,001,940 |
| 2022-07-25 | 193.00 | 197.92 | 185.45 | 188.04 | 187.24 | 683,177 |
| 2022-07-22 | 185.00 | 199.50 | 183.00 | 193.61 | 192.78 | 872,083 |
| 2022-07-21 | 174.50 | 191.86 | 170.34 | 187.03 | 186.23 | 1,213,239 |
| 2022-07-20 | 179.00 | 180.00 | 170.35 | 174.95 | 174.20 | 1,657,854 |
| 2022-07-19 | 182.14 | 202.00 | 170.06 | 181.00 | 180.23 | 2,252,120 |
| 2022-07-18 | 166.00 | 181.50 | 162.29 | 180.90 | 180.13 | 1,438,626 |
| 2022-07-15 | 156.88 | 171.00 | 156.80 | 165.45 | 164.74 | 1,456,786 |
| 2022-07-14 | 151.00 | 164.00 | 150.00 | 156.00 | 155.33 | 666,917 |
| 2022-07-13 | 152.20 | 157.76 | 149.02 | 152.73 | 152.08 | 918,005 |
| 2022-07-12 | 153.90 | 160.03 | 153.90 | 155.81 | 155.15 | 1,061,460 |
| 2022-07-11 | 156.00 | 160.00 | 150.15 | 160.00 | 159.32 | 800,759 |
| 2022-07-08 | 159.84 | 168.53 | 153.00 | 157.00 | 156.33 | 1,014,200 |
| 2022-07-07 | 149.50 | 165.60 | 149.50 | 159.98 | 159.30 | 716,044 |
| 2022-07-06 | 149.00 | 154.80 | 146.86 | 150.95 | 150.31 | 588,533 |
| 2022-07-05 | 153.86 | 156.15 | 146.10 | 147.62 | 146.99 | 626,255 |
| 2022-07-04 | 145.25 | 154.96 | 141.66 | 151.59 | 150.94 | 997,692 |
| 2022-07-01 | 150.00 | 151.00 | 145.00 | 145.09 | 144.47 | 993,469 |
| 2022-06-30 | 133.17 | 149.58 | 133.17 | 147.06 | 146.43 | 1,695,309 |
| 2022-06-29 | 135.98 | 138.00 | 133.00 | 133.27 | 132.70 | 978,715 |
| 2022-06-28 | 140.41 | 141.42 | 134.00 | 138.96 | 138.37 | 917,716 |
| 2022-06-27 | 141.00 | 142.00 | 135.00 | 139.48 | 138.89 | 1,176,227 |
| 2022-06-24 | 142.00 | 147.30 | 137.30 | 141.48 | 140.88 | 1,232,389 |
| 2022-06-23 | 129.00 | 145.70 | 128.53 | 143.17 | 142.56 | 2,654,518 |
| 2022-06-22 | 120.00 | 133.40 | 120.00 | 128.52 | 127.97 | 1,910,519 |
| 2022-06-21 | 124.33 | 125.01 | 115.36 | 119.11 | 118.60 | 1,039,776 |
| 2022-06-20 | 126.88 | 130.50 | 122.00 | 124.18 | 123.65 | 1,471,981 |
| 2022-06-17 | 123.56 | 130.77 | 122.80 | 127.08 | 126.54 | 1,201,326 |
| 2022-06-16 | 125.00 | 130.06 | 123.60 | 124.00 | 123.47 | 866,725 |
| 2022-06-15 | 127.60 | 129.00 | 123.00 | 126.44 | 125.90 | 996,613 |
| 2022-06-14 | 119.00 | 131.00 | 116.00 | 129.00 | 128.45 | 1,765,038 |
| 2022-06-13 | 119.45 | 126.24 | 117.40 | 122.47 | 121.95 | 1,538,998 |
| 2022-06-10 | 112.81 | 120.98 | 112.81 | 119.45 | 118.94 | 1,353,427 |
| 2022-06-09 | 119.20 | 121.20 | 110.00 | 111.81 | 111.33 | 1,518,787 |
| 2022-06-08 | 120.26 | 121.55 | 115.95 | 119.00 | 118.49 | 1,447,078 |
| 2022-06-07 | 116.83 | 119.28 | 112.81 | 117.84 | 117.34 | 1,447,623 |
| 2022-06-06 | 114.00 | 121.00 | 112.01 | 116.80 | 116.30 | 2,845,213 |
| 2022-06-02 | 108.80 | 114.81 | 105.30 | 110.04 | 109.57 | 1,051,976 |
| 2022-06-01 | 105.01 | 110.09 | 104.17 | 106.46 | 106.01 | 861,997 |
| 2022-05-31 | 104.76 | 108.01 | 102.66 | 105.66 | 105.21 | 864,576 |
| 2022-05-30 | 99.600 | 106.77 | 99.380 | 105.01 | 104.56 | 767,171 |
| 2022-05-27 | 100.31 | 102.45 | 97.800 | 98.520 | 98.100 | 260,813 |
| 2022-05-26 | 101.55 | 103.78 | 97.510 | 99.760 | 99.335 | 715,370 |
| 2022-05-25 | 101.00 | 104.95 | 98.330 | 102.87 | 102.43 | 918,417 |
| 2022-05-24 | 105.25 | 108.44 | 100.23 | 103.47 | 103.03 | 1,143,502 |
| 2022-05-23 | 107.00 | 107.49 | 99.310 | 103.66 | 103.22 | 1,144,367 |
| 2022-05-20 | 105.24 | 106.98 | 103.56 | 106.00 | 105.55 | 470,946 |
| 2022-05-19 | 108.88 | 108.88 | 103.30 | 106.88 | 106.42 | 980,151 |
| 2022-05-18 | 108.11 | 114.30 | 105.77 | 111.68 | 111.20 | 1,021,798 |
| 2022-05-17 | 104.60 | 115.77 | 104.00 | 108.80 | 108.34 | 1,422,684 |
| 2022-05-16 | 103.88 | 107.73 | 100.99 | 106.50 | 106.05 | 1,101,482 |
| 2022-05-13 | 101.00 | 104.30 | 98.000 | 102.79 | 102.35 | 1,211,491 |
| 2022-05-12 | 98.120 | 103.35 | 94.800 | 100.00 | 99.573 | 1,108,783 |
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.