Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	1.010	1.010	0.960	1.000	0.929	72,000
2021-12-16	1.000	1.010	1.000	1.010	0.939	49,000
2021-12-14	1.000	1.000	0.960	0.990	0.920	23,000
2021-12-13	1.020	1.030	1.020	1.020	0.948	17,000
2021-12-10	1.020	1.020	0.990	1.020	0.948	58,000
2021-12-09	1.010	1.020	1.010	1.020	0.948	10,000
2021-12-08	0.980	1.000	0.980	1.000	0.929	25,000
2021-12-06	0.980	0.980	0.950	0.960	0.892	48,000
2021-12-03	0.980	0.980	0.950	0.950	0.883	129,000
2021-12-02	0.970	0.970	0.970	0.970	0.902	1,000
2021-12-01	0.960	0.970	0.960	0.960	0.892	30,000
2021-11-30	0.990	0.990	0.950	0.960	0.892	380,000
2021-11-29	0.990	1.000	0.960	1.000	0.929	381,000
2021-11-26	1.010	1.010	1.000	1.000	0.929	128,000
2021-11-25	1.010	1.020	1.000	1.020	0.948	33,000
2021-11-24	1.030	1.030	1.020	1.020	0.948	19,000
2021-11-23	1.000	1.030	0.990	1.020	0.948	207,000
2021-11-22	1.030	1.030	1.000	1.020	0.948	32,000
2021-11-19	1.020	1.080	1.020	1.050	0.976	54,000
2021-11-18	1.010	1.020	1.000	1.020	0.948	48,000
2021-11-17	1.000	1.020	1.000	1.020	0.948	57,000
2021-11-16	1.020	1.020	1.000	1.010	0.939	114,000
2021-11-15	1.020	1.050	1.020	1.050	0.976	147,000
2021-11-12	1.000	1.040	1.000	1.020	0.948	17,000
2021-11-11	1.020	1.020	1.000	1.010	0.939	88,000
2021-11-10	1.020	1.050	1.000	1.020	0.948	128,000
2021-11-09	1.010	1.020	1.000	1.020	0.948	234,000
2021-11-08	1.030	1.030	1.020	1.020	0.948	53,000
2021-11-05	1.050	1.050	1.050	1.050	0.976	22,000
2021-11-04	1.060	1.070	1.020	1.030	0.957	54,000
2021-11-03	1.060	1.060	1.020	1.030	0.957	407,000
2021-11-02	1.070	1.070	1.050	1.060	0.985	145,000
2021-11-01	1.060	1.080	1.060	1.080	1.004	51,000
2021-10-29	1.060	1.080	1.060	1.080	1.004	21,000
2021-10-28	1.080	1.080	1.050	1.050	0.976	751,000
2021-10-27	1.100	1.120	1.100	1.110	1.032	34,000
2021-10-26	1.120	1.120	1.110	1.110	1.032	81,000
2021-10-25	1.110	1.110	1.100	1.100	1.022	104,000
2021-10-22	1.080	1.100	1.080	1.100	1.022	46,000
2021-10-21	1.080	1.080	1.080	1.080	1.004	190,000
2021-10-20	1.080	1.080	1.080	1.080	1.004	61,000
2021-10-18	1.060	1.080	1.060	1.080	1.004	85,000

← NewerPage 15 of 15 · 882 trading days

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.