Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 82.500 | 85.600 | 81.000 | 83.080 | 82.726 | 1,882,658 |
| 2024-10-29 | 85.570 | 86.890 | 82.750 | 82.970 | 82.616 | 1,714,089 |
| 2024-10-28 | 86.800 | 88.440 | 84.670 | 86.420 | 86.051 | 1,523,096 |
| 2024-10-25 | 87.890 | 88.520 | 84.000 | 86.400 | 86.032 | 2,235,561 |
| 2024-10-24 | 85.280 | 89.680 | 84.520 | 87.190 | 86.818 | 3,566,529 |
| 2024-10-23 | 81.600 | 87.350 | 80.580 | 84.520 | 84.160 | 3,546,086 |
| 2024-10-22 | 84.200 | 84.200 | 80.210 | 81.600 | 81.252 | 3,435,498 |
| 2024-10-21 | 87.000 | 87.000 | 82.000 | 83.880 | 83.522 | 4,254,330 |
| 2024-10-18 | 78.000 | 89.190 | 76.300 | 84.800 | 84.438 | 3,096,246 |
| 2024-10-17 | 77.140 | 81.880 | 77.000 | 77.830 | 77.498 | 1,728,161 |
| 2024-10-16 | 76.900 | 79.860 | 76.180 | 77.360 | 77.030 | 1,495,856 |
| 2024-10-15 | 80.990 | 82.460 | 78.600 | 78.780 | 78.444 | 2,212,102 |
| 2024-10-14 | 82.780 | 82.860 | 76.610 | 81.800 | 81.451 | 3,382,610 |
| 2024-10-11 | 96.240 | 96.240 | 79.190 | 82.860 | 82.507 | 4,622,585 |
| 2024-10-10 | 102.90 | 106.99 | 94.700 | 97.000 | 96.586 | 2,900,281 |
| 2024-10-09 | 99.500 | 114.88 | 94.000 | 103.88 | 103.44 | 5,353,811 |
| 2024-10-08 | 102.79 | 102.79 | 93.360 | 102.79 | 102.35 | 4,581,052 |
| 2024-09-30 | 78.600 | 85.660 | 75.680 | 85.660 | 85.295 | 3,402,496 |
| 2024-09-27 | 67.970 | 72.100 | 67.600 | 71.380 | 71.076 | 1,478,768 |
| 2024-09-26 | 63.010 | 66.990 | 63.010 | 66.800 | 66.515 | 1,654,644 |
| 2024-09-25 | 64.500 | 65.600 | 63.240 | 63.640 | 63.369 | 1,582,712 |
| 2024-09-24 | 64.000 | 64.690 | 61.200 | 63.970 | 63.697 | 1,741,550 |
| 2024-09-23 | 61.000 | 65.500 | 60.990 | 64.500 | 64.225 | 1,269,301 |
| 2024-09-20 | 63.500 | 64.500 | 61.110 | 61.600 | 61.337 | 677,860 |
| 2024-09-19 | 62.650 | 63.780 | 61.600 | 62.740 | 62.472 | 624,627 |
| 2024-09-18 | 62.180 | 63.180 | 61.190 | 62.350 | 62.084 | 464,715 |
| 2024-09-13 | 64.110 | 64.540 | 62.150 | 62.180 | 61.915 | 560,409 |
| 2024-09-12 | 65.000 | 65.730 | 63.510 | 64.110 | 63.837 | 643,377 |
| 2024-09-11 | 63.650 | 65.400 | 63.240 | 64.740 | 64.464 | 683,152 |
| 2024-09-10 | 62.990 | 64.900 | 62.580 | 64.060 | 63.787 | 813,415 |
| 2024-09-09 | 60.900 | 65.790 | 60.110 | 63.020 | 62.751 | 1,370,867 |
| 2024-09-06 | 62.600 | 65.880 | 61.600 | 61.670 | 61.407 | 943,776 |
| 2024-09-05 | 60.800 | 62.500 | 59.810 | 61.850 | 61.586 | 492,609 |
| 2024-09-04 | 61.000 | 61.300 | 59.300 | 61.060 | 60.800 | 650,247 |
| 2024-09-03 | 59.980 | 61.780 | 59.020 | 61.170 | 60.909 | 836,763 |
| 2024-09-02 | 62.080 | 62.370 | 59.110 | 59.190 | 58.938 | 729,138 |
| 2024-08-30 | 60.700 | 62.860 | 60.240 | 62.190 | 61.925 | 938,997 |
| 2024-08-29 | 59.690 | 61.460 | 59.030 | 60.700 | 60.441 | 523,468 |
| 2024-08-28 | 59.030 | 60.640 | 57.010 | 59.690 | 59.435 | 925,701 |
| 2024-08-27 | 58.580 | 61.600 | 58.200 | 61.200 | 60.939 | 1,117,812 |
| 2024-08-26 | 60.110 | 60.750 | 58.740 | 59.000 | 58.748 | 606,329 |
| 2024-08-23 | 58.510 | 60.140 | 57.880 | 59.960 | 59.704 | 606,702 |
| 2024-08-22 | 59.140 | 60.300 | 58.100 | 58.810 | 58.559 | 761,519 |
| 2024-08-21 | 58.330 | 59.740 | 58.220 | 58.970 | 58.719 | 608,915 |
| 2024-08-20 | 59.160 | 59.560 | 58.220 | 58.340 | 58.091 | 504,941 |
| 2024-08-19 | 60.380 | 60.640 | 58.650 | 59.090 | 58.838 | 906,713 |
| 2024-08-16 | 61.070 | 62.300 | 60.070 | 60.120 | 59.864 | 933,908 |
| 2024-08-15 | 60.750 | 62.300 | 59.770 | 61.550 | 61.288 | 745,303 |
| 2024-08-14 | 62.110 | 62.360 | 60.850 | 60.900 | 60.640 | 688,918 |
| 2024-08-13 | 60.380 | 61.900 | 60.100 | 61.830 | 61.566 | 708,346 |
| 2024-08-12 | 61.150 | 61.590 | 59.700 | 60.100 | 59.844 | 821,997 |
| 2024-08-09 | 62.860 | 63.900 | 61.090 | 61.090 | 60.829 | 1,110,601 |
| 2024-08-08 | 64.600 | 64.630 | 61.260 | 62.270 | 62.004 | 1,660,649 |
| 2024-08-07 | 63.380 | 66.400 | 63.380 | 65.190 | 64.912 | 1,217,898 |
| 2024-08-06 | 64.840 | 66.070 | 63.220 | 64.400 | 64.125 | 1,119,111 |
| 2024-08-05 | 66.000 | 68.430 | 63.200 | 63.670 | 63.398 | 1,970,531 |
| 2024-08-02 | 68.870 | 69.540 | 66.910 | 67.020 | 66.734 | 1,594,591 |
| 2024-08-01 | 66.270 | 72.020 | 65.450 | 69.830 | 69.532 | 3,193,038 |
| 2024-07-31 | 63.310 | 67.170 | 63.300 | 66.950 | 66.664 | 2,733,246 |
| 2024-07-30 | 63.450 | 63.990 | 62.120 | 63.570 | 63.299 | 1,701,258 |
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.