Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.800 | 3.880 | 3.800 | 3.830 | 3.830 | 40,766,500 |
| 2026-10-19 | 3.830 | 3.890 | 3.700 | 3.810 | 3.810 | 48,635,900 |
| 2026-10-16 | 4.020 | 4.130 | 3.830 | 3.880 | 3.880 | 57,325,510 |
| 2026-10-15 | 3.980 | 4.080 | 3.920 | 3.940 | 3.940 | 44,892,207 |
| 2026-10-14 | 4.080 | 4.130 | 3.980 | 4.060 | 4.060 | 50,891,512 |
| 2026-10-13 | 3.980 | 4.130 | 3.900 | 4.090 | 4.090 | 56,937,832 |
| 2026-10-12 | 4.070 | 4.130 | 3.980 | 4.030 | 4.030 | 69,814,328 |
| 2026-10-09 | 3.790 | 4.070 | 3.760 | 4.050 | 4.050 | 69,920,430 |
| 2026-10-08 | 3.830 | 3.890 | 3.790 | 3.800 | 3.800 | 29,483,084 |
| 2026-09-30 | 3.910 | 3.930 | 3.810 | 3.850 | 3.850 | 33,636,301 |
| 2026-09-29 | 3.780 | 3.930 | 3.780 | 3.910 | 3.910 | 59,414,199 |
| 2026-09-28 | 3.910 | 3.960 | 3.740 | 3.790 | 3.790 | 62,258,535 |
| 2026-09-24 | 3.920 | 4.030 | 3.860 | 3.910 | 3.910 | 68,602,078 |
| 2026-09-23 | 4.060 | 4.060 | 3.870 | 3.890 | 3.890 | 66,593,016 |
| 2026-09-22 | 4.060 | 4.130 | 4.010 | 4.080 | 4.080 | 54,041,617 |
| 2026-09-21 | 3.950 | 4.090 | 3.910 | 4.050 | 4.050 | 60,697,016 |
| 2026-09-18 | 3.970 | 4.000 | 3.900 | 3.930 | 3.930 | 37,638,398 |
| 2026-09-17 | 3.930 | 3.970 | 3.890 | 3.930 | 3.930 | 32,449,311 |
| 2026-09-16 | 3.910 | 3.960 | 3.830 | 3.940 | 3.940 | 34,305,699 |
| 2026-09-15 | 4.130 | 4.150 | 3.900 | 3.910 | 3.910 | 59,444,312 |
| 2026-09-14 | 4.090 | 4.160 | 4.070 | 4.100 | 4.100 | 33,320,199 |
| 2026-09-11 | 4.110 | 4.140 | 4.010 | 4.130 | 4.130 | 49,574,902 |
| 2026-09-10 | 4.210 | 4.230 | 4.120 | 4.150 | 4.150 | 41,416,898 |
| 2026-09-09 | 4.300 | 4.320 | 4.130 | 4.250 | 4.250 | 69,798,898 |
| 2026-09-08 | 4.190 | 4.340 | 4.160 | 4.320 | 4.320 | 97,991,922 |
| 2026-09-07 | 4.120 | 4.210 | 4.100 | 4.190 | 4.190 | 82,558,625 |
| 2026-09-04 | 3.980 | 4.300 | 3.970 | 4.170 | 4.170 | 152,946,859 |
| 2026-09-03 | 4.100 | 4.380 | 4.040 | 4.050 | 4.050 | 149,777,516 |
| 2026-09-02 | 4.230 | 4.250 | 4.080 | 4.090 | 4.090 | 104,582,203 |
| 2026-09-01 | 4.060 | 4.270 | 4.040 | 4.270 | 4.270 | 161,255,344 |
| 2026-08-31 | 3.930 | 4.130 | 3.900 | 4.060 | 4.060 | 141,821,391 |
| 2026-08-28 | 3.950 | 4.060 | 3.940 | 3.970 | 3.970 | 91,024,430 |
| 2026-08-27 | 3.950 | 4.010 | 3.920 | 3.950 | 3.950 | 78,375,695 |
| 2026-08-26 | 3.880 | 3.980 | 3.870 | 3.970 | 3.970 | 86,251,039 |
| 2026-08-25 | 3.800 | 3.940 | 3.790 | 3.900 | 3.900 | 91,310,156 |
| 2026-08-24 | 3.980 | 4.000 | 3.800 | 3.830 | 3.830 | 107,950,719 |
| 2026-08-21 | 4.080 | 4.090 | 3.980 | 3.990 | 3.990 | 107,853,273 |
| 2026-08-20 | 4.060 | 4.330 | 3.960 | 4.130 | 4.130 | 221,444,641 |
| 2026-08-19 | 4.440 | 4.580 | 4.360 | 4.360 | 4.360 | 104,540,000 |
| 2026-08-18 | 5.100 | 5.330 | 4.800 | 4.840 | 4.840 | 335,321,812 |
| 2026-08-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 20,188,000 |
| 2026-08-14 | 6.200 | 6.490 | 5.710 | 5.920 | 5.920 | 325,338,156 |
| 2026-08-13 | 6.260 | 6.260 | 6.150 | 6.260 | 6.260 | 136,005,094 |
| 2026-08-12 | 5.690 | 5.690 | 5.560 | 5.690 | 5.690 | 116,497,219 |
| 2026-08-11 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 49,141,035 |
| 2026-08-10 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 102,187,875 |
| 2026-08-07 | 4.160 | 4.290 | 4.010 | 4.270 | 4.270 | 100,070,258 |
| 2026-08-06 | 4.660 | 4.710 | 4.260 | 4.270 | 4.270 | 150,618,078 |
| 2026-08-05 | 4.280 | 4.350 | 4.220 | 4.280 | 4.280 | 42,922,898 |
| 2026-08-04 | 4.230 | 4.250 | 4.070 | 4.230 | 4.230 | 54,346,148 |
| 2026-08-03 | 3.870 | 4.150 | 3.870 | 4.120 | 4.120 | 90,251,562 |
| 2026-07-31 | 3.740 | 3.980 | 3.720 | 3.880 | 3.880 | 63,496,379 |
| 2026-07-30 | 3.910 | 4.100 | 3.780 | 3.850 | 3.850 | 91,860,070 |
| 2026-07-29 | 3.830 | 4.160 | 3.820 | 4.070 | 4.070 | 109,460,383 |
| 2026-07-28 | 3.790 | 3.960 | 3.750 | 3.780 | 3.780 | 55,739,199 |
| 2026-07-27 | 3.810 | 4.050 | 3.720 | 3.940 | 3.940 | 69,904,008 |
| 2026-07-24 | 3.690 | 3.820 | 3.650 | 3.720 | 3.720 | 40,243,566 |
| 2026-07-23 | 3.650 | 3.730 | 3.520 | 3.730 | 3.730 | 36,077,238 |
| 2026-07-22 | 3.680 | 3.810 | 3.580 | 3.680 | 3.680 | 55,739,672 |
| 2026-07-21 | 3.540 | 3.680 | 3.380 | 3.600 | 3.600 | 41,196,453 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-13 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.