Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.710 | 5.900 | 5.700 | 5.870 | 5.870 | 7,051,600 |
| 2024-04-25 | 5.670 | 5.830 | 5.610 | 5.750 | 5.750 | 5,764,300 |
| 2024-04-24 | 5.700 | 5.780 | 5.580 | 5.740 | 5.740 | 6,811,500 |
| 2024-04-23 | 5.870 | 6.090 | 5.720 | 5.750 | 5.750 | 11,943,221 |
| 2024-04-22 | 5.740 | 5.830 | 5.610 | 5.830 | 5.830 | 6,692,877 |
| 2024-04-19 | 5.580 | 5.850 | 5.580 | 5.760 | 5.760 | 8,192,100 |
| 2024-04-18 | 5.530 | 5.750 | 5.330 | 5.690 | 5.690 | 13,029,700 |
| 2024-04-17 | 5.390 | 5.630 | 5.390 | 5.540 | 5.540 | 8,618,613 |
| 2024-04-16 | 5.590 | 5.590 | 5.280 | 5.300 | 5.300 | 11,061,300 |
| 2024-04-15 | 5.600 | 5.800 | 5.550 | 5.600 | 5.600 | 10,282,257 |
| 2024-04-12 | 5.910 | 6.000 | 5.830 | 5.860 | 5.860 | 5,899,310 |
| 2024-04-11 | 5.930 | 6.040 | 5.870 | 5.960 | 5.960 | 6,049,000 |
| 2024-04-10 | 6.030 | 6.030 | 5.810 | 5.920 | 5.920 | 6,366,000 |
| 2024-04-09 | 5.860 | 6.030 | 5.860 | 6.030 | 6.030 | 5,434,200 |
| 2024-04-08 | 6.030 | 6.040 | 5.870 | 5.870 | 5.870 | 7,237,071 |
| 2024-04-03 | 6.090 | 6.140 | 5.960 | 6.040 | 6.040 | 7,431,702 |
| 2024-04-02 | 6.170 | 6.170 | 6.050 | 6.070 | 6.070 | 7,073,457 |
| 2024-04-01 | 6.110 | 6.180 | 6.070 | 6.170 | 6.170 | 7,339,102 |
| 2024-03-29 | 6.110 | 6.130 | 5.970 | 6.070 | 6.070 | 5,436,000 |
| 2024-03-28 | 6.050 | 6.220 | 6.020 | 6.110 | 6.110 | 9,522,929 |
| 2024-03-27 | 6.230 | 6.270 | 6.010 | 6.040 | 6.040 | 11,805,300 |
| 2024-03-26 | 6.360 | 6.490 | 6.120 | 6.230 | 6.230 | 17,685,240 |
| 2024-03-25 | 6.790 | 6.790 | 6.400 | 6.410 | 6.410 | 21,505,762 |
| 2024-03-22 | 6.550 | 6.900 | 6.460 | 6.830 | 6.830 | 32,191,191 |
| 2024-03-21 | 6.580 | 6.790 | 6.580 | 6.620 | 6.620 | 21,591,560 |
| 2024-03-20 | 6.400 | 6.600 | 6.400 | 6.580 | 6.580 | 18,188,658 |
| 2024-03-19 | 6.420 | 6.560 | 6.400 | 6.420 | 6.420 | 12,561,700 |
| 2024-03-18 | 6.330 | 6.450 | 6.280 | 6.430 | 6.430 | 12,007,621 |
| 2024-03-15 | 6.280 | 6.320 | 6.210 | 6.300 | 6.300 | 7,233,803 |
| 2024-03-14 | 6.300 | 6.350 | 6.220 | 6.280 | 6.280 | 12,272,700 |
| 2024-03-13 | 6.310 | 6.620 | 6.300 | 6.420 | 6.420 | 19,865,384 |
| 2024-03-12 | 6.350 | 6.400 | 6.280 | 6.300 | 6.300 | 9,370,398 |
| 2024-03-11 | 6.200 | 6.400 | 6.200 | 6.360 | 6.360 | 8,009,401 |
| 2024-03-08 | 6.330 | 6.410 | 6.230 | 6.300 | 6.300 | 10,045,863 |
| 2024-03-07 | 6.310 | 6.620 | 6.280 | 6.440 | 6.440 | 15,267,103 |
| 2024-03-06 | 6.440 | 6.540 | 6.290 | 6.360 | 6.360 | 12,999,680 |
| 2024-03-05 | 6.370 | 6.680 | 6.230 | 6.530 | 6.530 | 24,904,267 |
| 2024-03-04 | 6.250 | 6.410 | 6.150 | 6.390 | 6.390 | 17,725,202 |
| 2024-03-01 | 6.290 | 6.340 | 6.110 | 6.250 | 6.250 | 12,941,637 |
| 2024-02-29 | 6.010 | 6.310 | 6.010 | 6.300 | 6.300 | 16,345,424 |
| 2024-02-28 | 6.480 | 6.760 | 6.020 | 6.200 | 6.200 | 27,251,446 |
| 2024-02-27 | 6.210 | 6.500 | 6.130 | 6.500 | 6.500 | 18,247,322 |
| 2024-02-26 | 6.320 | 6.430 | 6.140 | 6.280 | 6.280 | 26,432,312 |
| 2024-02-23 | 5.790 | 6.330 | 5.740 | 6.330 | 6.330 | 17,681,300 |
| 2024-02-22 | 5.640 | 5.770 | 5.630 | 5.750 | 5.750 | 8,275,500 |
| 2024-02-21 | 5.610 | 5.790 | 5.550 | 5.670 | 5.670 | 12,923,639 |
| 2024-02-20 | 5.560 | 5.740 | 5.470 | 5.600 | 5.600 | 11,902,504 |
| 2024-02-19 | 5.550 | 5.650 | 5.500 | 5.630 | 5.630 | 13,143,893 |
| 2024-02-08 | 5.120 | 5.410 | 5.060 | 5.390 | 5.390 | 11,577,654 |
| 2024-02-07 | 5.400 | 5.410 | 5.070 | 5.120 | 5.120 | 14,144,845 |
| 2024-02-06 | 5.200 | 5.490 | 4.960 | 5.350 | 5.350 | 11,974,300 |
| 2024-02-05 | 5.500 | 5.580 | 5.030 | 5.210 | 5.210 | 16,805,201 |
| 2024-02-02 | 5.660 | 5.830 | 5.410 | 5.580 | 5.580 | 13,215,800 |
| 2024-02-01 | 5.570 | 5.800 | 5.550 | 5.660 | 5.660 | 10,331,900 |
| 2024-01-31 | 5.580 | 5.900 | 5.500 | 5.620 | 5.620 | 17,040,120 |
| 2024-01-30 | 6.000 | 6.000 | 5.720 | 5.740 | 5.740 | 7,948,234 |
| 2024-01-29 | 6.230 | 6.290 | 6.010 | 6.010 | 6.010 | 9,480,600 |
| 2024-01-26 | 6.260 | 6.390 | 6.210 | 6.230 | 6.230 | 12,967,700 |
| 2024-01-25 | 5.930 | 6.290 | 5.890 | 6.270 | 6.270 | 14,646,700 |
| 2024-01-24 | 5.930 | 6.030 | 5.700 | 5.970 | 5.970 | 10,574,000 |
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.