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
2026-07-22	65.350	65.800	63.970	64.380	64.380	1,424,734
2026-07-21	63.740	66.200	63.200	65.830	65.830	1,971,161
2026-07-20	64.200	66.490	62.100	63.610	63.610	2,107,722
2026-07-17	67.100	68.080	62.800	63.250	63.250	2,184,141
2026-07-16	64.660	68.140	64.660	67.720	67.720	1,942,177
2026-07-15	64.000	66.400	63.750	65.560	65.560	1,710,830
2026-07-14	64.660	64.710	61.800	63.690	63.690	1,577,477
2026-07-13	69.000	69.560	64.600	64.800	64.800	2,034,446
2026-07-10	67.510	71.710	67.030	69.370	69.370	1,730,711
2026-07-09	66.880	67.950	64.660	67.950	67.950	1,618,418
2026-07-08	67.160	68.300	65.390	67.380	67.380	1,451,556
2026-07-07	70.000	70.350	66.600	67.110	67.110	1,569,758
2026-07-06	72.000	72.200	69.490	69.500	69.500	1,701,212
2026-07-03	68.880	73.980	68.690	72.200	72.200	2,387,708
2026-07-02	70.750	71.900	68.430	68.690	68.690	1,638,055
2026-07-01	70.510	72.280	69.830	70.290	70.290	1,699,827
2026-06-30	68.010	71.710	67.880	70.880	70.880	1,821,081
2026-06-29	67.170	68.180	65.740	68.180	68.180	1,789,527
2026-06-26	69.600	70.050	66.660	67.210	67.210	1,513,730
2026-06-25	71.380	72.450	69.010	70.330	70.030	1,670,030
2026-06-24	72.390	73.600	71.000	72.180	71.872	1,748,786
2026-06-23	74.370	75.130	72.510	72.810	72.499	1,437,428
2026-06-22	75.150	75.310	71.390	74.380	74.063	1,877,711
2026-06-18	75.160	76.430	74.320	75.410	75.088	1,600,005
2026-06-17	75.810	76.690	74.650	75.770	75.447	1,116,969
2026-06-16	77.000	77.000	74.380	75.830	75.507	1,277,610
2026-06-15	73.510	77.300	73.510	76.400	76.074	1,626,409
2026-06-12	74.000	74.950	72.830	73.920	73.605	1,759,204
2026-06-11	73.000	73.600	71.500	71.880	71.573	1,409,483
2026-06-10	77.000	77.000	72.800	73.750	73.435	1,891,212
2026-06-09	78.450	78.480	76.510	77.330	77.000	1,451,070
2026-06-08	76.780	79.720	75.900	77.600	77.269	2,018,104
2026-06-05	79.880	81.500	76.780	78.930	78.593	1,967,590
2026-06-04	79.020	81.310	78.750	79.120	78.783	1,285,535
2026-06-03	80.800	82.270	79.000	80.360	80.017	2,045,475
2026-06-02	83.540	83.540	80.000	80.680	80.336	1,501,714
2026-06-01	82.100	84.880	81.450	83.220	82.865	2,740,453
2026-05-29	88.000	88.880	80.670	81.300	80.953	3,126,683
2026-05-28	89.090	89.400	84.680	87.500	87.127	2,526,710
2026-05-27	91.990	94.960	88.710	89.320	88.939	2,718,903
2026-05-26	93.520	94.990	90.390	92.320	91.926	2,612,243
2026-05-25	92.010	95.120	91.500	93.500	93.101	2,946,924
2026-05-22	93.530	95.200	91.220	92.720	92.325	3,178,376
2026-05-21	89.320	98.650	89.320	92.800	92.404	4,770,455
2026-05-20	90.830	91.640	88.220	89.910	89.527	2,039,442
2026-05-19	91.300	92.770	89.880	91.760	91.369	2,036,487
2026-05-18	90.550	92.400	89.850	90.620	90.234	1,838,639
2026-05-15	90.310	94.310	89.360	91.360	90.970	2,723,836
2026-05-14	92.700	93.720	89.600	90.620	90.234	2,064,980
2026-05-13	89.180	94.590	87.910	92.800	92.404	3,034,687
2026-05-12	90.970	90.970	88.320	89.100	88.720	2,266,456
2026-05-11	92.920	92.920	90.120	90.650	90.263	2,791,100
2026-05-08	91.820	93.480	91.000	91.560	91.169	2,148,423
2026-05-07	89.060	92.760	88.310	92.100	91.707	2,809,229
2026-05-06	90.000	91.290	87.810	88.980	88.600	2,756,407
2026-04-30	90.700	91.340	88.700	89.190	88.810	2,888,193
2026-04-29	92.160	93.160	90.880	91.120	90.731	2,608,553
2026-04-28	95.000	95.760	91.560	92.200	91.807	4,608,604
2026-04-27	105.00	105.22	95.200	96.620	96.208	6,899,490
2026-04-24	119.50	121.45	117.33	117.50	117.00	1,410,849

← NewerPage 2 of 5 · 243 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.