Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 93.000 | 93.730 | 91.550 | 93.570 | 93.171 | 1,048,638 |
| 2025-07-24 | 91.800 | 93.710 | 91.400 | 92.560 | 92.165 | 1,176,491 |
| 2025-07-23 | 87.990 | 93.760 | 86.580 | 92.510 | 92.115 | 2,550,635 |
| 2025-07-22 | 89.100 | 92.000 | 87.200 | 87.980 | 87.605 | 1,640,716 |
| 2025-07-21 | 88.500 | 92.420 | 87.750 | 90.430 | 90.044 | 1,589,723 |
| 2025-07-18 | 88.890 | 89.430 | 87.230 | 88.180 | 87.804 | 895,018 |
| 2025-07-17 | 88.530 | 90.300 | 87.600 | 88.340 | 87.963 | 1,246,820 |
| 2025-07-16 | 87.200 | 89.390 | 86.550 | 88.550 | 88.172 | 1,247,007 |
| 2025-07-15 | 85.220 | 87.550 | 84.050 | 87.540 | 87.167 | 1,384,405 |
| 2025-07-14 | 84.550 | 85.500 | 83.350 | 85.220 | 84.857 | 1,103,290 |
| 2025-07-11 | 83.400 | 84.500 | 82.500 | 84.100 | 83.741 | 821,715 |
| 2025-07-10 | 84.650 | 84.650 | 82.180 | 83.050 | 82.696 | 1,015,972 |
| 2025-07-09 | 83.700 | 84.690 | 83.510 | 84.020 | 83.662 | 778,455 |
| 2025-07-08 | 83.000 | 84.970 | 82.760 | 84.080 | 83.721 | 1,085,490 |
| 2025-07-07 | 82.200 | 83.880 | 81.850 | 83.000 | 82.646 | 892,112 |
| 2025-07-04 | 83.970 | 84.550 | 82.500 | 82.790 | 82.437 | 1,294,240 |
| 2025-07-03 | 83.900 | 85.200 | 83.800 | 84.310 | 83.950 | 933,808 |
| 2025-07-02 | 86.920 | 87.700 | 83.610 | 84.120 | 83.761 | 1,981,951 |
| 2025-07-01 | 88.880 | 89.750 | 87.130 | 87.680 | 87.306 | 1,164,894 |
| 2025-06-30 | 87.650 | 89.980 | 87.000 | 89.240 | 88.859 | 2,145,892 |
| 2025-06-27 | 94.620 | 95.000 | 87.600 | 87.650 | 87.276 | 2,642,942 |
| 2025-06-26 | 95.570 | 96.000 | 90.820 | 91.200 | 90.811 | 1,866,234 |
| 2025-06-25 | 94.500 | 96.710 | 93.670 | 95.380 | 94.973 | 1,597,594 |
| 2025-06-24 | 94.660 | 98.770 | 94.660 | 95.950 | 95.541 | 2,363,399 |
| 2025-06-23 | 88.110 | 90.720 | 87.600 | 90.150 | 89.766 | 937,630 |
| 2025-06-20 | 91.500 | 91.500 | 88.500 | 89.140 | 88.760 | 743,061 |
| 2025-06-19 | 90.090 | 93.500 | 90.090 | 90.390 | 90.004 | 1,156,586 |
| 2025-06-18 | 92.000 | 92.560 | 89.200 | 90.060 | 89.676 | 1,284,497 |
| 2025-06-17 | 93.610 | 94.880 | 91.800 | 92.700 | 92.305 | 725,372 |
| 2025-06-16 | 91.670 | 95.610 | 91.010 | 93.940 | 93.539 | 1,291,429 |
| 2025-06-13 | 95.580 | 96.500 | 91.330 | 91.400 | 91.010 | 1,818,040 |
| 2025-06-12 | 92.180 | 97.880 | 91.000 | 96.010 | 95.601 | 2,353,856 |
| 2025-06-11 | 94.430 | 96.200 | 91.700 | 92.390 | 91.996 | 1,776,568 |
| 2025-06-10 | 95.500 | 97.160 | 93.020 | 93.620 | 93.221 | 1,488,672 |
| 2025-06-09 | 96.770 | 98.370 | 94.630 | 95.540 | 95.133 | 1,716,971 |
| 2025-06-06 | 97.980 | 98.310 | 95.580 | 97.230 | 96.815 | 1,851,178 |
| 2025-06-05 | 103.99 | 104.70 | 97.660 | 98.780 | 98.359 | 2,991,199 |
| 2025-06-04 | 101.06 | 105.80 | 100.80 | 103.99 | 103.55 | 2,158,416 |
| 2025-06-03 | 102.10 | 104.78 | 99.000 | 101.06 | 100.63 | 2,904,864 |
| 2025-05-30 | 103.00 | 105.69 | 97.500 | 105.01 | 104.56 | 4,470,793 |
| 2025-05-29 | 93.960 | 103.00 | 93.870 | 102.10 | 101.66 | 4,315,785 |
| 2025-05-28 | 93.000 | 97.200 | 92.960 | 93.300 | 92.902 | 2,929,781 |
| 2025-05-27 | 94.850 | 95.880 | 88.110 | 90.200 | 89.815 | 2,885,965 |
| 2025-05-26 | 96.250 | 103.80 | 92.500 | 93.480 | 93.081 | 3,683,678 |
| 2025-05-23 | 91.660 | 94.000 | 89.680 | 92.700 | 92.305 | 3,749,111 |
| 2025-05-22 | 89.750 | 93.500 | 89.010 | 90.880 | 90.492 | 3,063,892 |
| 2025-05-21 | 82.000 | 94.150 | 81.300 | 91.060 | 90.672 | 4,076,582 |
| 2025-05-20 | 80.200 | 82.280 | 78.500 | 81.660 | 81.312 | 1,601,200 |
| 2025-05-19 | 82.700 | 83.800 | 80.000 | 80.180 | 79.838 | 2,309,467 |
| 2025-05-16 | 77.860 | 84.500 | 76.910 | 81.890 | 81.541 | 2,952,781 |
| 2025-05-15 | 78.980 | 79.660 | 76.700 | 76.950 | 76.622 | 725,528 |
| 2025-05-14 | 79.230 | 80.380 | 77.800 | 78.980 | 78.643 | 685,102 |
| 2025-05-13 | 80.800 | 82.270 | 78.900 | 79.190 | 78.852 | 1,179,222 |
| 2025-05-12 | 78.660 | 79.390 | 78.010 | 79.180 | 78.842 | 881,908 |
| 2025-05-09 | 80.700 | 80.710 | 77.310 | 77.630 | 77.299 | 814,831 |
| 2025-05-08 | 80.260 | 81.310 | 79.610 | 80.180 | 79.838 | 891,844 |
| 2025-05-07 | 82.330 | 83.600 | 79.520 | 80.240 | 79.898 | 1,373,245 |
| 2025-05-06 | 81.450 | 82.350 | 79.650 | 80.300 | 79.958 | 1,205,244 |
| 2025-04-30 | 77.670 | 81.590 | 77.310 | 80.600 | 80.256 | 1,018,647 |
| 2025-04-29 | 77.450 | 79.200 | 76.660 | 76.990 | 76.662 | 767,910 |
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.