Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 78.890 | 79.250 | 76.860 | 77.830 | 77.498 | 586,335 |
| 2025-04-25 | 78.200 | 79.600 | 77.410 | 78.420 | 78.086 | 551,588 |
| 2025-04-24 | 79.810 | 80.160 | 77.570 | 78.000 | 77.667 | 720,777 |
| 2025-04-23 | 76.520 | 79.900 | 76.100 | 79.800 | 79.460 | 1,478,271 |
| 2025-04-22 | 76.500 | 76.700 | 74.440 | 75.880 | 75.556 | 1,064,006 |
| 2025-04-21 | 76.160 | 77.360 | 74.550 | 76.480 | 76.154 | 1,118,661 |
| 2025-04-18 | 75.490 | 77.280 | 75.030 | 76.390 | 76.064 | 863,683 |
| 2025-04-17 | 75.000 | 77.050 | 74.760 | 76.320 | 75.994 | 647,037 |
| 2025-04-16 | 77.530 | 78.840 | 74.530 | 75.250 | 74.929 | 796,179 |
| 2025-04-15 | 77.770 | 79.000 | 77.490 | 78.490 | 78.155 | 989,883 |
| 2025-04-14 | 76.200 | 79.490 | 75.660 | 77.930 | 77.598 | 1,877,525 |
| 2025-04-11 | 73.360 | 75.970 | 73.360 | 75.250 | 74.929 | 1,070,274 |
| 2025-04-10 | 74.350 | 76.150 | 73.600 | 74.150 | 73.834 | 1,266,586 |
| 2025-04-09 | 71.350 | 73.880 | 68.510 | 72.760 | 72.450 | 1,948,488 |
| 2025-04-08 | 69.130 | 73.000 | 69.130 | 72.350 | 72.041 | 2,177,963 |
| 2025-04-07 | 75.000 | 78.000 | 65.500 | 67.810 | 67.521 | 2,225,997 |
| 2025-04-03 | 82.690 | 83.010 | 80.050 | 80.990 | 80.645 | 797,725 |
| 2025-04-02 | 82.300 | 83.650 | 82.010 | 82.710 | 82.357 | 550,315 |
| 2025-04-01 | 83.480 | 83.480 | 82.100 | 82.400 | 82.049 | 844,282 |
| 2025-03-31 | 82.420 | 83.150 | 81.250 | 82.600 | 82.248 | 828,375 |
| 2025-03-28 | 83.450 | 84.500 | 82.200 | 82.630 | 82.278 | 688,118 |
| 2025-03-27 | 82.680 | 85.460 | 82.010 | 83.390 | 83.034 | 1,078,707 |
| 2025-03-26 | 82.000 | 84.400 | 82.000 | 82.800 | 82.447 | 913,977 |
| 2025-03-25 | 84.700 | 85.490 | 82.580 | 83.000 | 82.646 | 1,037,695 |
| 2025-03-24 | 85.960 | 85.960 | 82.470 | 84.680 | 84.319 | 1,472,004 |
| 2025-03-21 | 88.200 | 88.990 | 85.400 | 85.950 | 85.583 | 1,598,299 |
| 2025-03-20 | 88.680 | 90.790 | 88.440 | 89.420 | 89.039 | 1,179,175 |
| 2025-03-19 | 92.500 | 92.500 | 89.350 | 89.660 | 89.278 | 1,753,182 |
| 2025-03-18 | 93.840 | 95.970 | 91.980 | 92.400 | 92.006 | 1,319,464 |
| 2025-03-17 | 93.000 | 94.470 | 90.480 | 93.650 | 93.251 | 1,138,288 |
| 2025-03-14 | 91.600 | 93.440 | 90.130 | 92.400 | 92.006 | 1,167,820 |
| 2025-03-13 | 93.900 | 94.000 | 89.330 | 91.220 | 90.831 | 1,723,748 |
| 2025-03-12 | 95.830 | 96.440 | 93.120 | 94.370 | 93.968 | 1,729,090 |
| 2025-03-11 | 93.400 | 94.310 | 91.170 | 92.850 | 92.454 | 1,371,753 |
| 2025-03-10 | 95.170 | 96.780 | 93.730 | 94.600 | 94.197 | 1,200,436 |
| 2025-03-07 | 93.050 | 97.000 | 92.000 | 95.240 | 94.834 | 1,696,509 |
| 2025-03-06 | 93.300 | 96.510 | 92.600 | 93.000 | 92.603 | 2,540,501 |
| 2025-03-05 | 95.050 | 96.150 | 92.090 | 93.280 | 92.882 | 2,326,174 |
| 2025-03-04 | 96.660 | 104.97 | 95.120 | 96.750 | 96.337 | 2,707,189 |
| 2025-03-03 | 99.000 | 101.19 | 95.090 | 97.200 | 96.785 | 1,421,550 |
| 2025-02-28 | 104.00 | 106.98 | 96.510 | 97.350 | 96.935 | 1,947,877 |
| 2025-02-27 | 107.16 | 108.14 | 101.06 | 103.03 | 102.59 | 2,026,539 |
| 2025-02-26 | 108.00 | 109.00 | 104.11 | 106.96 | 106.50 | 1,704,139 |
| 2025-02-25 | 102.33 | 105.79 | 101.33 | 105.03 | 104.58 | 2,006,519 |
| 2025-02-24 | 107.12 | 107.12 | 102.45 | 104.00 | 103.56 | 1,946,563 |
| 2025-02-21 | 105.63 | 109.68 | 104.44 | 108.20 | 107.74 | 1,853,696 |
| 2025-02-20 | 106.50 | 108.44 | 102.86 | 105.63 | 105.18 | 1,622,726 |
| 2025-02-19 | 104.48 | 110.00 | 104.45 | 107.00 | 106.54 | 1,949,005 |
| 2025-02-18 | 103.50 | 106.75 | 103.00 | 104.00 | 103.56 | 2,061,960 |
| 2025-02-17 | 103.00 | 105.44 | 101.00 | 104.00 | 103.56 | 2,579,540 |
| 2025-02-14 | 98.270 | 104.50 | 96.800 | 101.02 | 100.59 | 2,452,966 |
| 2025-02-13 | 105.22 | 105.62 | 98.000 | 98.220 | 97.801 | 3,422,595 |
| 2025-02-12 | 104.57 | 106.31 | 102.86 | 105.22 | 104.77 | 1,951,761 |
| 2025-02-11 | 110.45 | 110.45 | 104.01 | 106.00 | 105.55 | 3,137,066 |
| 2025-02-10 | 98.500 | 110.80 | 98.500 | 110.80 | 110.33 | 4,520,432 |
| 2025-02-07 | 104.00 | 105.00 | 97.740 | 101.00 | 100.57 | 4,420,110 |
| 2025-02-06 | 87.380 | 99.900 | 85.530 | 99.900 | 99.474 | 3,742,535 |
| 2025-02-05 | 82.150 | 88.310 | 82.150 | 86.940 | 86.569 | 1,579,245 |
| 2025-01-27 | 84.950 | 84.950 | 81.210 | 82.040 | 81.690 | 969,521 |
| 2025-01-24 | 75.000 | 89.840 | 75.000 | 85.100 | 84.737 | 3,116,167 |
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.