Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.730 | 4.870 | 4.670 | 4.840 | 4.840 | 2,515,664 |
| 2024-07-24 | 4.850 | 4.940 | 4.780 | 4.780 | 4.780 | 2,479,800 |
| 2024-07-23 | 4.990 | 5.000 | 4.880 | 4.900 | 4.900 | 2,181,400 |
| 2024-07-22 | 4.990 | 5.030 | 4.940 | 4.990 | 4.990 | 1,715,744 |
| 2024-07-19 | 4.950 | 5.010 | 4.920 | 4.980 | 4.980 | 2,334,144 |
| 2024-07-18 | 4.970 | 4.990 | 4.880 | 4.950 | 4.950 | 2,549,099 |
| 2024-07-17 | 4.970 | 5.040 | 4.960 | 4.970 | 4.970 | 2,091,700 |
| 2024-07-16 | 4.960 | 5.000 | 4.910 | 4.990 | 4.990 | 2,522,900 |
| 2024-07-15 | 4.910 | 5.150 | 4.900 | 5.000 | 5.000 | 4,478,102 |
| 2024-07-12 | 4.890 | 4.960 | 4.880 | 4.880 | 4.880 | 1,868,900 |
| 2024-07-11 | 4.900 | 4.970 | 4.870 | 4.920 | 4.920 | 3,860,102 |
| 2024-07-10 | 4.810 | 4.900 | 4.760 | 4.800 | 4.800 | 3,346,442 |
| 2024-07-09 | 4.900 | 4.940 | 4.710 | 4.880 | 4.880 | 5,203,300 |
| 2024-07-08 | 5.050 | 5.100 | 4.910 | 4.910 | 4.910 | 4,139,500 |
| 2024-07-05 | 5.060 | 5.120 | 4.950 | 5.110 | 5.110 | 3,307,300 |
| 2024-07-04 | 5.240 | 5.270 | 5.040 | 5.080 | 5.080 | 4,040,600 |
| 2024-07-03 | 5.310 | 5.330 | 5.240 | 5.240 | 5.240 | 2,518,400 |
| 2024-07-02 | 5.310 | 5.370 | 5.300 | 5.300 | 5.300 | 1,875,200 |
| 2024-07-01 | 5.280 | 5.340 | 5.230 | 5.320 | 5.320 | 2,552,560 |
| 2024-06-28 | 5.370 | 5.420 | 5.300 | 5.310 | 5.310 | 3,079,900 |
| 2024-06-27 | 5.340 | 5.470 | 5.340 | 5.370 | 5.370 | 3,046,200 |
| 2024-06-26 | 5.280 | 5.410 | 5.260 | 5.390 | 5.390 | 3,435,300 |
| 2024-06-25 | 5.360 | 5.450 | 5.290 | 5.290 | 5.290 | 3,503,200 |
| 2024-06-24 | 5.550 | 5.580 | 5.350 | 5.370 | 5.370 | 3,723,400 |
| 2024-06-21 | 5.520 | 5.550 | 5.450 | 5.540 | 5.540 | 2,154,440 |
| 2024-06-20 | 5.710 | 5.730 | 5.510 | 5.510 | 5.510 | 3,854,400 |
| 2024-06-19 | 5.730 | 5.730 | 5.650 | 5.710 | 5.710 | 2,878,700 |
| 2024-06-18 | 5.660 | 5.750 | 5.660 | 5.730 | 5.730 | 3,659,200 |
| 2024-06-17 | 5.540 | 5.770 | 5.500 | 5.720 | 5.720 | 9,705,924 |
| 2024-06-14 | 5.470 | 5.620 | 5.460 | 5.540 | 5.540 | 3,841,420 |
| 2024-06-13 | 5.510 | 5.540 | 5.410 | 5.470 | 5.470 | 2,692,200 |
| 2024-06-12 | 5.320 | 5.550 | 5.300 | 5.490 | 5.490 | 5,259,802 |
| 2024-06-11 | 5.380 | 5.400 | 5.190 | 5.330 | 5.330 | 4,011,300 |
| 2024-06-07 | 5.350 | 5.440 | 5.350 | 5.420 | 5.420 | 2,526,900 |
| 2024-06-06 | 5.420 | 5.480 | 5.220 | 5.380 | 5.380 | 7,505,700 |
| 2024-06-05 | 5.440 | 5.500 | 5.410 | 5.460 | 5.460 | 2,782,900 |
| 2024-06-04 | 5.450 | 5.480 | 5.370 | 5.470 | 5.470 | 3,294,500 |
| 2024-06-03 | 5.510 | 5.530 | 5.440 | 5.470 | 5.470 | 4,352,100 |
| 2024-05-31 | 5.510 | 5.550 | 5.490 | 5.510 | 5.510 | 3,323,800 |
| 2024-05-30 | 5.480 | 5.540 | 5.440 | 5.500 | 5.500 | 2,471,700 |
| 2024-05-29 | 5.510 | 5.570 | 5.490 | 5.510 | 5.510 | 2,345,900 |
| 2024-05-28 | 5.540 | 5.540 | 5.490 | 5.500 | 5.500 | 3,867,200 |
| 2024-05-27 | 5.530 | 5.650 | 5.500 | 5.560 | 5.560 | 6,138,940 |
| 2024-05-24 | 5.520 | 5.880 | 5.490 | 5.650 | 5.650 | 10,108,530 |
| 2024-05-23 | 5.620 | 5.640 | 5.490 | 5.510 | 5.510 | 5,279,910 |
| 2024-05-22 | 5.540 | 5.660 | 5.510 | 5.620 | 5.620 | 5,329,300 |
| 2024-05-21 | 5.540 | 5.640 | 5.530 | 5.540 | 5.540 | 4,525,300 |
| 2024-05-20 | 5.600 | 5.660 | 5.390 | 5.570 | 5.570 | 11,747,800 |
| 2024-05-17 | 5.790 | 5.820 | 5.710 | 5.750 | 5.750 | 3,491,700 |
| 2024-05-16 | 5.760 | 5.840 | 5.750 | 5.780 | 5.780 | 3,790,429 |
| 2024-05-15 | 5.770 | 5.820 | 5.730 | 5.760 | 5.760 | 3,265,729 |
| 2024-05-14 | 5.690 | 5.800 | 5.690 | 5.780 | 5.780 | 4,109,629 |
| 2024-05-13 | 5.720 | 5.760 | 5.660 | 5.680 | 5.680 | 4,408,231 |
| 2024-05-10 | 5.800 | 5.880 | 5.740 | 5.790 | 5.790 | 4,252,900 |
| 2024-05-09 | 5.750 | 5.830 | 5.750 | 5.790 | 5.790 | 4,469,400 |
| 2024-05-08 | 5.970 | 5.970 | 5.720 | 5.750 | 5.750 | 7,398,700 |
| 2024-05-07 | 5.890 | 5.990 | 5.880 | 5.950 | 5.950 | 5,329,100 |
| 2024-05-06 | 5.980 | 6.010 | 5.900 | 5.920 | 5.920 | 5,808,000 |
| 2024-04-30 | 5.950 | 5.970 | 5.830 | 5.930 | 5.930 | 6,316,302 |
| 2024-04-29 | 5.880 | 6.000 | 5.880 | 5.940 | 5.940 | 7,163,600 |
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.