Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 123.93 | 127.65 | 122.50 | 124.10 | 123.57 | 2,166,707 |
| 2026-01-20 | 126.38 | 129.44 | 123.29 | 124.90 | 124.37 | 2,677,472 |
| 2026-01-19 | 133.34 | 134.17 | 125.66 | 126.38 | 125.84 | 3,942,285 |
| 2026-01-16 | 130.48 | 140.00 | 130.48 | 134.50 | 133.93 | 4,240,008 |
| 2026-01-15 | 132.88 | 137.28 | 129.00 | 130.42 | 129.86 | 3,671,065 |
| 2026-01-14 | 135.01 | 139.00 | 129.07 | 132.00 | 131.44 | 5,042,704 |
| 2026-01-13 | 130.00 | 144.28 | 128.47 | 135.20 | 134.62 | 5,822,132 |
| 2026-01-12 | 123.48 | 136.45 | 122.23 | 132.28 | 131.72 | 4,862,846 |
| 2026-01-09 | 125.81 | 126.50 | 122.58 | 125.00 | 124.47 | 3,390,765 |
| 2026-01-08 | 124.00 | 126.07 | 121.58 | 126.07 | 125.53 | 3,695,347 |
| 2026-01-07 | 131.00 | 131.00 | 124.65 | 126.31 | 125.77 | 4,845,883 |
| 2026-01-06 | 124.00 | 140.00 | 123.88 | 134.23 | 133.66 | 6,441,685 |
| 2026-01-05 | 120.00 | 129.29 | 117.16 | 124.29 | 123.76 | 3,880,722 |
| 2025-12-31 | 115.35 | 118.88 | 111.28 | 117.50 | 117.00 | 3,051,009 |
| 2025-12-30 | 110.89 | 116.78 | 110.56 | 115.35 | 114.86 | 2,585,227 |
| 2025-12-29 | 116.59 | 116.79 | 111.00 | 113.40 | 112.92 | 3,280,654 |
| 2025-12-26 | 113.30 | 119.82 | 112.05 | 117.85 | 117.35 | 3,680,485 |
| 2025-12-25 | 112.20 | 116.00 | 111.00 | 114.20 | 113.71 | 3,342,864 |
| 2025-12-24 | 113.06 | 118.28 | 113.00 | 113.76 | 113.27 | 3,733,503 |
| 2025-12-23 | 113.00 | 119.79 | 110.60 | 111.36 | 110.89 | 4,443,323 |
| 2025-12-22 | 114.82 | 123.88 | 114.69 | 115.93 | 115.44 | 5,998,705 |
| 2025-12-19 | 98.710 | 112.50 | 97.100 | 110.54 | 110.07 | 5,251,600 |
| 2025-12-18 | 96.000 | 101.93 | 95.180 | 98.200 | 97.781 | 3,295,870 |
| 2025-12-17 | 94.370 | 99.680 | 93.050 | 98.100 | 97.682 | 4,539,304 |
| 2025-12-16 | 99.500 | 102.00 | 92.600 | 94.100 | 93.699 | 4,593,993 |
| 2025-12-15 | 93.350 | 93.950 | 91.430 | 91.690 | 91.299 | 1,046,320 |
| 2025-12-12 | 90.140 | 94.200 | 89.800 | 93.660 | 93.261 | 1,261,649 |
| 2025-12-11 | 93.340 | 94.680 | 90.260 | 90.260 | 89.875 | 1,129,521 |
| 2025-12-10 | 93.880 | 93.880 | 91.910 | 92.620 | 92.225 | 888,809 |
| 2025-12-09 | 96.480 | 96.480 | 93.810 | 94.280 | 93.878 | 1,172,847 |
| 2025-12-08 | 92.430 | 97.390 | 91.820 | 96.650 | 96.238 | 2,065,745 |
| 2025-12-05 | 90.550 | 91.800 | 89.000 | 91.760 | 91.369 | 841,385 |
| 2025-12-04 | 89.990 | 91.600 | 89.610 | 90.140 | 89.756 | 1,103,114 |
| 2025-12-03 | 92.100 | 92.100 | 89.490 | 89.760 | 89.377 | 780,755 |
| 2025-12-02 | 93.630 | 93.630 | 91.120 | 91.300 | 90.911 | 900,153 |
| 2025-12-01 | 93.160 | 93.800 | 91.600 | 93.720 | 93.320 | 909,380 |
| 2025-11-28 | 91.000 | 93.270 | 91.000 | 93.150 | 92.753 | 817,012 |
| 2025-11-27 | 92.330 | 94.160 | 91.200 | 91.910 | 91.518 | 963,134 |
| 2025-11-26 | 92.700 | 93.830 | 92.000 | 92.180 | 91.787 | 854,360 |
| 2025-11-25 | 93.800 | 95.110 | 92.810 | 92.970 | 92.573 | 1,306,539 |
| 2025-11-24 | 90.550 | 92.980 | 89.310 | 92.480 | 92.086 | 1,044,846 |
| 2025-11-21 | 91.230 | 92.870 | 89.800 | 90.000 | 89.616 | 1,175,565 |
| 2025-11-20 | 94.850 | 95.180 | 91.770 | 92.370 | 91.976 | 1,230,307 |
| 2025-11-19 | 96.960 | 97.210 | 93.780 | 94.260 | 93.858 | 941,371 |
| 2025-11-18 | 95.200 | 97.260 | 95.200 | 96.210 | 95.800 | 754,651 |
| 2025-11-17 | 96.330 | 97.970 | 95.510 | 96.210 | 95.800 | 1,177,660 |
| 2025-11-14 | 97.140 | 97.960 | 96.240 | 96.240 | 95.830 | 1,047,371 |
| 2025-11-13 | 97.000 | 98.730 | 97.000 | 97.300 | 96.885 | 929,558 |
| 2025-11-12 | 97.950 | 98.500 | 96.340 | 97.910 | 97.492 | 1,016,353 |
| 2025-11-11 | 102.49 | 102.49 | 97.000 | 97.750 | 97.333 | 1,575,428 |
| 2025-11-10 | 100.70 | 101.44 | 97.600 | 100.24 | 99.812 | 1,507,919 |
| 2025-11-07 | 100.64 | 102.21 | 97.500 | 100.85 | 100.42 | 1,965,856 |
| 2025-11-06 | 100.00 | 100.98 | 97.800 | 100.39 | 99.962 | 1,803,653 |
| 2025-11-05 | 100.10 | 101.85 | 99.230 | 99.230 | 98.807 | 1,861,226 |
| 2025-11-04 | 104.50 | 105.56 | 101.16 | 102.02 | 101.58 | 1,528,373 |
| 2025-11-03 | 108.40 | 108.40 | 104.03 | 105.30 | 104.85 | 1,552,325 |
| 2025-10-31 | 104.30 | 109.49 | 104.30 | 107.23 | 106.77 | 1,455,552 |
| 2025-10-30 | 106.00 | 108.86 | 104.60 | 105.14 | 104.69 | 2,146,270 |
| 2025-10-29 | 110.00 | 110.03 | 105.00 | 106.51 | 106.06 | 3,550,257 |
| 2025-10-28 | 116.95 | 118.00 | 112.43 | 114.30 | 113.81 | 1,827,147 |
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.