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
2026-04-24	119.50	121.45	117.33	117.50	117.00	1,410,849
2026-04-23	123.61	123.61	118.13	120.70	120.19	1,489,488
2026-04-22	118.62	123.45	117.80	123.06	122.54	1,524,119
2026-04-21	121.37	121.38	116.68	118.95	118.44	1,739,796
2026-04-20	124.07	124.28	121.46	121.78	121.26	1,790,598
2026-04-17	120.70	125.00	119.40	124.18	123.65	1,731,408
2026-04-16	121.00	122.36	118.78	121.60	121.08	1,407,462
2026-04-15	120.30	122.52	118.30	118.62	118.11	1,111,154
2026-04-14	117.82	118.80	116.50	118.01	117.51	1,203,967
2026-04-13	116.40	117.95	115.79	115.98	115.49	1,359,331
2026-04-10	116.78	119.66	115.82	116.95	116.45	1,205,589
2026-04-09	118.21	118.89	115.05	115.44	114.95	1,226,197
2026-04-08	115.99	119.18	115.99	119.08	118.57	1,278,585
2026-04-07	113.64	114.98	110.88	112.55	112.07	1,162,389
2026-04-03	115.99	115.99	111.26	113.07	112.59	1,414,486
2026-04-02	118.50	119.14	114.02	114.96	114.47	1,170,430
2026-04-01	115.01	119.36	115.01	118.39	117.89	1,729,109
2026-03-31	114.64	116.47	112.44	112.89	112.41	1,269,180
2026-03-30	114.98	115.61	113.01	114.71	114.22	1,626,832
2026-03-27	114.07	118.14	113.24	116.69	116.19	1,078,902
2026-03-26	117.60	118.99	115.16	115.78	115.29	964,460
2026-03-25	116.01	119.50	116.00	117.81	117.31	1,147,373
2026-03-24	115.14	116.00	111.31	115.21	114.72	1,454,985
2026-03-23	118.05	120.39	111.79	113.00	112.52	2,279,574
2026-03-20	123.90	126.60	120.17	120.44	119.93	1,946,482
2026-03-19	124.98	127.50	123.61	123.89	123.36	1,317,288
2026-03-18	124.81	126.86	123.42	125.96	125.42	1,439,171
2026-03-17	129.12	132.39	124.01	124.68	124.15	2,150,159
2026-03-16	123.12	128.85	119.91	128.25	127.70	2,017,327
2026-03-13	125.18	126.58	123.10	124.00	123.47	1,230,641
2026-03-12	128.25	129.49	124.33	126.11	125.57	1,301,929
2026-03-11	127.82	131.60	127.82	128.31	127.76	1,506,898
2026-03-10	129.16	130.75	127.16	129.30	128.75	1,639,875
2026-03-09	125.12	128.70	121.50	127.38	126.84	2,795,120
2026-03-06	126.00	130.00	125.88	128.02	127.47	1,762,701
2026-03-05	129.50	130.84	126.80	127.96	127.41	1,395,903
2026-03-04	126.10	130.78	125.85	127.70	127.16	1,890,971
2026-03-03	137.67	140.67	128.00	128.60	128.05	2,935,202
2026-03-02	134.00	138.00	133.69	136.61	136.03	2,627,940
2026-02-27	138.01	141.85	137.20	138.50	137.91	2,189,284
2026-02-26	139.00	140.99	136.56	138.79	138.20	3,113,634
2026-02-25	139.80	141.82	137.86	139.67	139.07	2,139,333
2026-02-24	140.99	143.49	139.00	140.84	140.24	2,976,169
2026-02-13	136.00	142.48	135.57	137.49	136.90	2,529,053
2026-02-12	133.69	138.50	132.51	136.58	136.00	2,012,535
2026-02-11	135.75	139.01	133.11	133.69	133.12	2,481,738
2026-02-10	140.00	141.39	135.66	136.19	135.61	2,106,608
2026-02-09	141.79	141.79	136.54	140.04	139.44	2,045,714
2026-02-06	137.25	141.26	135.60	138.48	137.89	2,332,341
2026-02-05	147.00	147.52	137.36	138.45	137.86	3,299,810
2026-02-04	149.00	150.79	145.01	147.52	146.89	2,480,974
2026-02-03	143.11	150.69	141.80	148.61	147.98	3,348,418
2026-02-02	143.00	148.65	139.51	141.19	140.59	4,133,362
2026-01-30	144.96	149.88	144.36	145.80	145.18	3,550,002
2026-01-29	150.53	157.39	146.50	147.30	146.67	4,789,737
2026-01-28	158.04	163.68	149.12	150.53	149.89	7,281,061
2026-01-27	143.23	150.50	140.00	147.77	147.14	3,988,003
2026-01-26	140.36	151.00	140.36	144.85	144.23	6,280,793
2026-01-23	125.14	144.99	124.60	143.95	143.34	6,442,006
2026-01-22	125.29	126.99	122.00	123.45	122.92	1,931,149

← NewerPage 3 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.