Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 118.75 | 121.00 | 115.55 | 117.64 | 117.14 | 1,451,961 |
| 2025-10-24 | 114.95 | 117.38 | 114.87 | 116.55 | 116.05 | 1,276,013 |
| 2025-10-23 | 114.50 | 114.63 | 111.11 | 114.03 | 113.54 | 855,715 |
| 2025-10-22 | 114.44 | 115.90 | 112.90 | 114.06 | 113.57 | 1,115,490 |
| 2025-10-21 | 114.90 | 116.60 | 112.51 | 115.12 | 114.63 | 1,581,129 |
| 2025-10-20 | 117.71 | 119.11 | 111.80 | 112.87 | 112.39 | 2,722,677 |
| 2025-10-17 | 125.00 | 126.25 | 114.25 | 114.85 | 114.36 | 2,498,691 |
| 2025-10-16 | 128.70 | 130.18 | 123.88 | 125.07 | 124.54 | 1,996,131 |
| 2025-10-15 | 119.30 | 130.55 | 117.88 | 130.00 | 129.45 | 2,357,544 |
| 2025-10-14 | 126.10 | 128.41 | 117.00 | 118.12 | 117.62 | 2,390,797 |
| 2025-10-13 | 125.23 | 129.56 | 123.01 | 124.50 | 123.97 | 2,183,888 |
| 2025-10-10 | 138.00 | 139.58 | 129.51 | 132.49 | 131.92 | 2,185,314 |
| 2025-10-09 | 133.50 | 143.50 | 128.88 | 139.60 | 139.00 | 3,573,495 |
| 2025-09-30 | 127.13 | 135.00 | 127.13 | 134.00 | 133.43 | 2,431,542 |
| 2025-09-29 | 121.75 | 132.00 | 121.75 | 127.99 | 127.44 | 2,350,119 |
| 2025-09-26 | 124.11 | 125.66 | 121.39 | 121.75 | 121.23 | 1,188,026 |
| 2025-09-25 | 121.14 | 131.80 | 121.14 | 125.32 | 124.79 | 2,221,076 |
| 2025-09-24 | 118.83 | 122.61 | 117.09 | 121.14 | 120.62 | 1,377,703 |
| 2025-09-23 | 120.60 | 122.00 | 116.11 | 119.43 | 118.92 | 1,116,244 |
| 2025-09-22 | 120.40 | 122.49 | 119.32 | 120.96 | 120.44 | 1,132,768 |
| 2025-09-19 | 124.90 | 126.50 | 119.80 | 120.12 | 119.61 | 1,870,108 |
| 2025-09-18 | 129.21 | 130.90 | 122.44 | 124.15 | 123.62 | 2,479,223 |
| 2025-09-17 | 121.91 | 132.00 | 120.97 | 128.50 | 127.95 | 3,055,563 |
| 2025-09-16 | 119.00 | 121.50 | 117.55 | 120.26 | 119.75 | 2,383,700 |
| 2025-09-15 | 115.91 | 125.00 | 115.58 | 121.81 | 121.29 | 2,471,772 |
| 2025-09-12 | 118.77 | 118.77 | 112.19 | 113.93 | 113.44 | 1,939,929 |
| 2025-09-11 | 114.90 | 118.60 | 113.28 | 118.60 | 118.09 | 1,486,821 |
| 2025-09-10 | 113.00 | 117.99 | 113.00 | 115.20 | 114.71 | 1,252,777 |
| 2025-09-09 | 116.41 | 118.59 | 113.64 | 114.23 | 113.74 | 1,252,317 |
| 2025-09-08 | 118.03 | 122.00 | 116.00 | 117.07 | 116.57 | 1,685,017 |
| 2025-09-05 | 111.24 | 116.75 | 109.31 | 116.23 | 115.73 | 1,543,678 |
| 2025-09-04 | 114.59 | 116.15 | 107.02 | 109.23 | 108.76 | 1,856,689 |
| 2025-09-03 | 116.00 | 118.66 | 113.53 | 114.39 | 113.90 | 1,417,889 |
| 2025-09-02 | 115.00 | 119.30 | 113.34 | 116.58 | 116.08 | 2,100,545 |
| 2025-09-01 | 119.11 | 122.00 | 116.00 | 116.52 | 116.02 | 2,101,345 |
| 2025-08-29 | 120.96 | 121.07 | 116.33 | 117.59 | 117.09 | 1,589,894 |
| 2025-08-28 | 117.41 | 123.50 | 116.00 | 120.59 | 120.08 | 2,328,232 |
| 2025-08-27 | 118.30 | 127.70 | 116.80 | 117.99 | 117.49 | 3,566,445 |
| 2025-08-26 | 107.63 | 117.38 | 107.61 | 116.80 | 116.30 | 2,189,866 |
| 2025-08-25 | 108.77 | 111.29 | 107.29 | 108.60 | 108.14 | 1,226,264 |
| 2025-08-22 | 103.68 | 109.42 | 103.68 | 108.77 | 108.31 | 1,517,463 |
| 2025-08-21 | 106.50 | 106.73 | 103.13 | 104.23 | 103.79 | 1,162,293 |
| 2025-08-20 | 104.13 | 106.49 | 102.21 | 105.65 | 105.20 | 1,047,262 |
| 2025-08-19 | 105.10 | 105.89 | 102.61 | 104.48 | 104.03 | 976,675 |
| 2025-08-18 | 101.60 | 106.80 | 101.29 | 105.94 | 105.49 | 1,577,732 |
| 2025-08-15 | 99.340 | 102.28 | 98.950 | 101.28 | 100.85 | 1,106,797 |
| 2025-08-14 | 102.70 | 102.70 | 98.930 | 99.520 | 99.096 | 1,127,847 |
| 2025-08-13 | 99.450 | 102.76 | 99.160 | 102.01 | 101.57 | 1,139,002 |
| 2025-08-12 | 99.450 | 100.96 | 98.650 | 99.700 | 99.275 | 1,040,681 |
| 2025-08-11 | 94.220 | 100.29 | 94.220 | 99.680 | 99.255 | 1,780,903 |
| 2025-08-08 | 96.590 | 97.100 | 94.610 | 94.610 | 94.206 | 807,516 |
| 2025-08-07 | 98.000 | 98.700 | 95.720 | 96.790 | 96.377 | 1,243,936 |
| 2025-08-06 | 92.710 | 97.680 | 91.750 | 97.350 | 96.935 | 1,916,649 |
| 2025-08-05 | 92.800 | 93.320 | 92.060 | 92.510 | 92.115 | 612,339 |
| 2025-08-04 | 91.480 | 93.090 | 90.480 | 92.780 | 92.384 | 790,701 |
| 2025-08-01 | 91.510 | 94.480 | 91.020 | 92.400 | 92.006 | 1,240,160 |
| 2025-07-31 | 91.570 | 93.600 | 90.870 | 91.230 | 90.841 | 1,073,774 |
| 2025-07-30 | 93.960 | 94.830 | 91.120 | 91.570 | 91.179 | 1,512,451 |
| 2025-07-29 | 96.020 | 98.880 | 93.800 | 94.570 | 94.167 | 1,792,730 |
| 2025-07-28 | 93.880 | 96.800 | 93.250 | 96.350 | 95.939 | 1,613,508 |
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.