Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.870	0.870	0.870	0.870	0.809	1,000
2022-04-06	0.870	0.870	0.870	0.870	0.809	28,000
2022-04-04	0.850	0.880	0.850	0.880	0.818	6,000
2022-04-01	0.790	0.860	0.790	0.860	0.799	145,000
2022-03-31	0.890	0.920	0.800	0.810	0.753	1,259,000
2022-03-30	0.870	0.870	0.870	0.870	0.809	1,000
2022-03-28	0.870	0.900	0.850	0.900	0.837	18,000
2022-03-23	0.870	0.900	0.870	0.900	0.837	3,000
2022-03-17	0.910	0.910	0.900	0.900	0.837	101,000
2022-03-16	0.840	0.880	0.840	0.880	0.818	16,000
2022-03-15	0.840	0.850	0.840	0.840	0.781	196,000
2022-03-14	0.840	0.880	0.840	0.880	0.818	83,000
2022-03-11	0.850	0.900	0.850	0.900	0.837	18,000
2022-03-10	0.900	0.910	0.810	0.910	0.846	410,000
2022-03-09	0.880	0.910	0.880	0.900	0.837	28,000
2022-03-07	0.930	0.930	0.900	0.920	0.855	812,000
2022-03-04	0.940	0.940	0.920	0.930	0.864	32,000
2022-03-03	0.960	0.960	0.960	0.960	0.892	30,000
2022-03-02	0.950	0.950	0.950	0.950	0.883	15,000
2022-03-01	0.940	0.950	0.940	0.950	0.883	12,000
2022-02-28	0.970	0.970	0.960	0.960	0.892	6,000
2022-02-25	0.960	0.960	0.960	0.960	0.892	5,000
2022-02-24	0.970	0.970	0.960	0.960	0.892	46,000
2022-02-23	0.970	0.970	0.970	0.970	0.902	72,000
2022-02-22	0.970	0.970	0.950	0.970	0.902	113,000
2022-02-21	0.990	0.990	0.990	0.990	0.920	12,000
2022-02-17	0.970	1.000	0.970	1.000	0.929	52,000
2022-02-16	0.980	0.980	0.950	0.950	0.883	30,000
2022-02-15	0.980	0.980	0.980	0.980	0.911	2,000
2022-02-14	0.960	0.990	0.960	0.990	0.920	3,000
2022-02-10	0.950	0.980	0.950	0.980	0.911	69,000
2022-02-09	0.950	0.970	0.950	0.970	0.902	3,000
2022-02-08	0.970	0.970	0.970	0.970	0.902	105,000
2022-02-07	0.950	0.970	0.930	0.970	0.902	214,000
2022-02-04	0.950	0.950	0.950	0.950	0.883	61,000
2022-01-31	0.940	0.970	0.930	0.950	0.883	34,000
2022-01-28	0.950	0.970	0.950	0.960	0.892	44,000
2022-01-27	0.970	0.970	0.960	0.960	0.892	6,000
2022-01-26	0.970	0.970	0.970	0.970	0.902	16,000
2022-01-25	0.970	0.970	0.970	0.970	0.902	52,000
2022-01-24	0.970	0.970	0.970	0.970	0.902	8,000
2022-01-21	0.940	0.970	0.930	0.970	0.902	45,000
2022-01-20	0.970	0.970	0.950	0.960	0.892	86,000
2022-01-19	0.950	0.980	0.950	0.970	0.902	54,000
2022-01-18	0.970	0.970	0.970	0.970	0.902	2,000
2022-01-14	0.960	0.970	0.960	0.970	0.902	2,000
2022-01-13	0.960	0.970	0.960	0.960	0.892	10,000
2022-01-12	0.960	0.960	0.940	0.940	0.874	98,000
2022-01-11	1.000	1.000	0.970	0.980	0.911	102,000
2022-01-10	0.980	0.980	0.940	0.980	0.911	229,000
2022-01-07	0.980	0.980	0.950	0.970	0.902	139,000
2022-01-06	0.970	0.980	0.970	0.980	0.911	31,000
2022-01-05	0.950	0.960	0.950	0.950	0.883	200,000
2022-01-04	0.960	0.960	0.950	0.950	0.883	106,000
2022-01-03	0.970	0.970	0.960	0.960	0.892	56,000
2021-12-30	0.960	0.970	0.950	0.970	0.902	28,000
2021-12-28	1.020	1.020	0.960	0.970	0.902	3,000
2021-12-23	1.000	1.000	0.980	0.990	0.920	4,000
2021-12-22	0.980	1.010	0.980	1.000	0.929	7,000
2021-12-21	0.960	0.990	0.960	0.990	0.920	19,000

← NewerPage 14 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.0586 HKD
2021-05-27	0.1206 HKD
2020-06-26	0.0875 HKD
2019-05-30	0.0911 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.