Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 81.400 | 82.000 | 79.380 | 79.380 | 79.041 | 757,574 |
| 2025-01-22 | 80.500 | 80.700 | 79.190 | 80.000 | 79.659 | 806,331 |
| 2025-01-21 | 79.970 | 81.790 | 77.870 | 80.400 | 80.057 | 990,410 |
| 2025-01-20 | 79.500 | 81.000 | 78.160 | 79.900 | 79.559 | 846,506 |
| 2025-01-17 | 76.000 | 79.650 | 76.000 | 78.450 | 78.115 | 1,244,274 |
| 2025-01-16 | 76.970 | 78.660 | 76.100 | 76.690 | 76.363 | 973,312 |
| 2025-01-15 | 77.300 | 77.500 | 76.000 | 76.510 | 76.184 | 963,945 |
| 2025-01-14 | 75.510 | 77.320 | 74.330 | 77.300 | 76.970 | 1,386,389 |
| 2025-01-13 | 71.960 | 76.160 | 71.090 | 74.910 | 74.591 | 1,594,936 |
| 2025-01-10 | 74.000 | 75.860 | 71.820 | 71.960 | 71.653 | 1,369,507 |
| 2025-01-09 | 72.210 | 73.270 | 71.600 | 72.450 | 72.141 | 1,037,436 |
| 2025-01-08 | 73.000 | 73.670 | 70.730 | 72.800 | 72.490 | 1,409,367 |
| 2025-01-07 | 73.650 | 73.950 | 71.010 | 73.000 | 72.689 | 1,499,623 |
| 2025-01-06 | 72.790 | 74.380 | 70.680 | 71.910 | 71.603 | 1,222,836 |
| 2025-01-03 | 79.210 | 80.000 | 72.030 | 72.750 | 72.440 | 2,456,083 |
| 2025-01-02 | 83.700 | 84.810 | 78.780 | 79.300 | 78.962 | 1,664,213 |
| 2024-12-31 | 86.880 | 86.950 | 84.100 | 84.100 | 83.741 | 648,961 |
| 2024-12-30 | 86.500 | 87.180 | 83.530 | 86.860 | 86.490 | 1,033,435 |
| 2024-12-27 | 88.220 | 89.400 | 86.560 | 86.810 | 86.440 | 1,174,122 |
| 2024-12-26 | 87.800 | 89.960 | 87.000 | 89.000 | 88.620 | 745,253 |
| 2024-12-25 | 91.300 | 92.500 | 87.350 | 88.300 | 87.923 | 1,074,224 |
| 2024-12-24 | 91.460 | 92.520 | 89.600 | 91.050 | 90.662 | 905,327 |
| 2024-12-23 | 95.100 | 96.020 | 90.500 | 90.700 | 90.313 | 1,186,280 |
| 2024-12-20 | 91.000 | 95.880 | 91.000 | 94.830 | 94.426 | 1,154,595 |
| 2024-12-19 | 90.600 | 94.200 | 90.600 | 92.000 | 91.608 | 969,764 |
| 2024-12-18 | 90.260 | 94.680 | 88.600 | 93.180 | 92.783 | 1,568,424 |
| 2024-12-17 | 88.500 | 91.300 | 87.570 | 88.720 | 88.342 | 1,043,252 |
| 2024-12-16 | 91.840 | 91.840 | 88.550 | 88.820 | 88.441 | 1,164,330 |
| 2024-12-13 | 94.000 | 94.940 | 91.030 | 91.260 | 90.871 | 1,320,648 |
| 2024-12-12 | 97.000 | 101.00 | 93.800 | 94.810 | 94.406 | 1,665,904 |
| 2024-12-11 | 95.120 | 97.580 | 92.110 | 97.000 | 96.586 | 1,864,498 |
| 2024-12-10 | 96.000 | 98.490 | 93.000 | 95.120 | 94.714 | 2,538,198 |
| 2024-12-09 | 89.470 | 92.970 | 88.100 | 92.150 | 91.757 | 1,632,526 |
| 2024-12-06 | 87.390 | 94.640 | 86.500 | 89.700 | 89.317 | 2,080,178 |
| 2024-12-05 | 88.590 | 90.800 | 86.700 | 87.800 | 87.426 | 1,604,359 |
| 2024-12-04 | 95.000 | 95.160 | 88.500 | 89.590 | 89.208 | 1,449,078 |
| 2024-12-03 | 95.970 | 96.000 | 93.410 | 94.210 | 93.808 | 1,052,693 |
| 2024-12-02 | 91.620 | 96.800 | 89.880 | 95.410 | 95.003 | 1,794,187 |
| 2024-11-29 | 89.000 | 92.890 | 87.500 | 90.900 | 90.512 | 992,549 |
| 2024-11-28 | 90.060 | 91.660 | 87.110 | 88.840 | 88.461 | 1,152,190 |
| 2024-11-27 | 88.010 | 90.470 | 85.010 | 90.020 | 89.636 | 1,208,531 |
| 2024-11-26 | 90.850 | 91.790 | 88.090 | 88.390 | 88.013 | 814,993 |
| 2024-11-25 | 90.440 | 92.000 | 88.000 | 90.850 | 90.463 | 889,416 |
| 2024-11-22 | 95.000 | 97.080 | 89.600 | 90.080 | 89.696 | 1,408,653 |
| 2024-11-21 | 94.000 | 97.770 | 92.130 | 96.260 | 95.849 | 2,066,533 |
| 2024-11-20 | 93.420 | 94.300 | 91.520 | 94.200 | 93.798 | 1,387,486 |
| 2024-11-19 | 89.240 | 95.450 | 89.240 | 93.760 | 93.360 | 2,557,684 |
| 2024-11-18 | 88.020 | 90.400 | 85.400 | 88.020 | 87.645 | 2,619,327 |
| 2024-11-15 | 95.000 | 95.000 | 88.010 | 88.570 | 88.192 | 3,041,064 |
| 2024-11-14 | 98.320 | 99.990 | 94.500 | 95.000 | 94.595 | 1,660,188 |
| 2024-11-13 | 101.20 | 102.52 | 96.190 | 99.520 | 99.096 | 1,846,499 |
| 2024-11-12 | 108.46 | 110.80 | 99.110 | 100.00 | 99.573 | 2,955,088 |
| 2024-11-11 | 100.71 | 111.99 | 100.35 | 104.96 | 104.51 | 2,896,948 |
| 2024-11-08 | 98.000 | 105.20 | 97.500 | 103.50 | 103.06 | 3,157,280 |
| 2024-11-07 | 89.800 | 99.700 | 89.200 | 97.700 | 97.283 | 3,296,184 |
| 2024-11-06 | 88.500 | 95.500 | 88.000 | 89.700 | 89.317 | 3,109,711 |
| 2024-11-05 | 82.590 | 89.960 | 81.460 | 88.560 | 88.182 | 2,629,689 |
| 2024-11-04 | 79.200 | 83.600 | 79.070 | 82.310 | 81.959 | 1,576,217 |
| 2024-11-01 | 82.090 | 82.090 | 77.810 | 78.530 | 78.195 | 1,667,297 |
| 2024-10-31 | 84.800 | 84.800 | 80.640 | 82.100 | 81.750 | 1,677,006 |
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.