Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 97.000 | 103.00 | 95.000 | 99.060 | 98.637 | 1,421,658 |
| 2022-05-10 | 88.050 | 97.710 | 88.050 | 95.400 | 94.993 | 1,179,017 |
| 2022-05-09 | 85.990 | 91.600 | 85.300 | 89.040 | 88.660 | 1,209,311 |
| 2022-05-06 | 90.610 | 91.400 | 86.010 | 86.010 | 85.643 | 952,687 |
| 2022-05-05 | 91.000 | 95.400 | 89.030 | 92.910 | 92.514 | 1,026,143 |
| 2022-04-29 | 86.910 | 93.700 | 85.000 | 93.120 | 92.723 | 1,441,973 |
| 2022-04-28 | 90.150 | 90.150 | 83.800 | 87.300 | 86.928 | 1,232,318 |
| 2022-04-27 | 84.000 | 95.500 | 80.500 | 91.000 | 90.612 | 1,964,796 |
| 2022-04-26 | 85.990 | 88.790 | 81.050 | 85.430 | 85.066 | 2,308,188 |
| 2022-04-25 | 90.070 | 90.600 | 83.510 | 85.500 | 85.135 | 1,942,641 |
| 2022-04-22 | 91.000 | 97.850 | 90.700 | 92.640 | 92.245 | 2,545,328 |
| 2022-04-21 | 103.00 | 103.00 | 88.990 | 93.990 | 93.589 | 4,271,339 |
| 2022-04-20 | 99.120 | 107.30 | 93.200 | 103.20 | 102.76 | 6,180,644 |
| 2022-04-19 | 102.11 | 111.98 | 93.010 | 100.01 | 99.583 | 9,185,980 |
← NewerPage 19 of 19 · 1,094 trading days
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.