Beijing Jingwei Hirain Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 52.610 | 53.470 | 52.090 | 52.100 | 52.100 | 910,496 |
| 2026-10-21 | 53.860 | 54.620 | 52.580 | 52.910 | 52.910 | 864,941 |
| 2026-10-20 | 51.920 | 54.330 | 51.660 | 53.760 | 53.760 | 1,394,012 |
| 2026-10-19 | 51.180 | 52.400 | 50.200 | 52.020 | 52.020 | 1,035,638 |
| 2026-10-16 | 50.990 | 52.150 | 49.960 | 51.270 | 51.270 | 1,255,968 |
| 2026-10-15 | 51.240 | 51.750 | 50.020 | 50.160 | 50.160 | 1,354,018 |
| 2026-10-14 | 54.000 | 54.000 | 51.850 | 52.230 | 52.230 | 1,209,429 |
| 2026-10-13 | 54.990 | 54.990 | 53.080 | 54.000 | 54.000 | 1,263,852 |
| 2026-10-12 | 55.490 | 56.560 | 55.150 | 55.480 | 55.480 | 724,361 |
| 2026-10-09 | 54.830 | 56.300 | 53.400 | 55.880 | 55.880 | 1,337,426 |
| 2026-10-08 | 56.560 | 57.150 | 54.710 | 54.880 | 54.880 | 1,122,007 |
| 2026-09-30 | 56.450 | 57.330 | 56.200 | 56.500 | 56.500 | 674,214 |
| 2026-09-29 | 56.410 | 56.970 | 55.900 | 56.460 | 56.460 | 557,786 |
| 2026-09-28 | 58.290 | 58.290 | 56.010 | 56.300 | 56.300 | 1,016,862 |
| 2026-09-24 | 58.720 | 59.370 | 57.810 | 57.980 | 57.980 | 712,381 |
| 2026-09-23 | 59.650 | 59.650 | 58.570 | 58.740 | 58.740 | 574,509 |
| 2026-09-22 | 58.550 | 59.800 | 58.450 | 59.450 | 59.450 | 1,137,034 |
Page 1 of 1 · 17 trading days
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.