Beijing Jingwei Hirain Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	58.050	59.430	57.500	58.550	58.550	1,054,671
2026-09-18	58.070	58.750	57.640	58.440	58.440	917,856
2026-09-17	56.870	58.000	56.770	57.590	57.590	693,527
2026-09-16	56.550	57.750	55.880	57.350	57.350	831,490
2026-09-15	57.590	57.820	56.850	56.850	56.850	603,598
2026-09-14	57.930	58.000	57.130	57.640	57.640	762,217
2026-09-11	58.370	59.190	56.120	58.000	58.000	1,846,793
2026-09-10	58.840	58.890	57.800	58.660	58.660	1,432,152
2026-09-09	60.790	61.000	58.900	59.110	59.110	2,040,660
2026-09-08	60.200	61.130	59.720	59.860	59.860	1,151,566
2026-09-07	61.320	61.900	60.210	60.280	60.280	1,344,046
2026-09-04	62.830	64.600	61.210	61.620	61.620	2,029,909
2026-09-03	62.870	63.300	61.180	61.510	61.510	968,557
2026-09-02	64.010	64.010	62.050	62.770	62.770	1,413,262
2026-09-01	62.240	65.800	62.240	64.600	64.600	2,352,574
2026-08-31	61.950	62.470	60.250	62.370	62.370	1,513,319
2026-08-28	60.600	63.810	60.120	62.700	62.700	1,653,645
2026-08-27	60.010	61.300	59.100	61.040	61.040	1,871,145
2026-08-26	60.100	61.800	57.770	61.210	61.210	3,560,217
2026-08-25	62.320	64.760	61.800	64.660	64.660	1,397,282
2026-08-24	64.190	66.790	62.260	62.700	62.700	1,364,536
2026-08-21	63.410	64.200	62.580	64.200	64.200	774,260
2026-08-20	63.530	64.900	62.000	64.340	64.340	1,186,600
2026-08-19	65.400	66.000	61.830	62.290	62.290	1,547,950
2026-08-18	66.530	67.280	65.660	66.080	66.080	884,391
2026-08-17	66.720	67.400	64.680	67.390	67.390	1,515,008
2026-08-14	67.500	67.860	66.130	66.680	66.680	1,055,277
2026-08-13	68.750	69.550	67.400	67.670	67.670	1,211,888
2026-08-12	68.320	69.250	67.950	68.770	68.770	1,085,480
2026-08-11	68.040	68.920	67.450	68.320	68.320	1,194,559
2026-08-10	68.690	69.790	68.020	68.570	68.570	1,580,432
2026-08-07	69.550	69.810	67.520	68.770	68.770	1,718,691
2026-08-06	70.250	71.960	69.310	69.920	69.920	2,039,593
2026-08-05	73.930	73.930	70.660	71.400	71.400	2,799,587
2026-08-04	69.500	70.990	69.200	69.400	69.400	1,526,798
2026-08-03	68.310	69.710	68.000	69.160	69.160	1,403,100
2026-07-31	66.950	69.800	66.950	68.570	68.570	1,665,814
2026-07-30	66.600	68.860	66.100	67.390	67.390	1,857,336
2026-07-29	64.860	67.280	64.510	66.800	66.800	1,565,719
2026-07-28	63.500	65.600	63.500	64.710	64.710	997,983
2026-07-27	62.010	64.670	62.010	64.660	64.660	1,207,752
2026-07-24	64.180	64.600	62.550	62.860	62.860	1,025,267
2026-07-23	64.000	65.350	63.410	65.090	65.090	1,059,782

Page 1 of 5 · 243 trading daysOlder →

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.