Beijing Jingxi Culture&Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.030	6.090	5.850	5.910	5.910	11,500,700
2024-01-22	6.620	6.630	5.990	6.020	6.020	20,309,812
2024-01-19	6.580	6.690	6.540	6.660	6.660	12,656,900
2024-01-18	6.400	6.580	6.380	6.570	6.570	10,798,610
2024-01-17	6.590	6.720	6.470	6.480	6.480	11,440,000
2024-01-16	6.570	6.630	6.470	6.620	6.620	13,099,810
2024-01-15	6.490	6.640	6.470	6.580	6.580	7,713,324
2024-01-12	6.670	6.700	6.570	6.570	6.570	10,269,650
2024-01-11	6.550	6.680	6.520	6.660	6.660	7,990,700
2024-01-10	6.660	6.680	6.560	6.580	6.580	11,099,402
2024-01-09	6.700	6.860	6.640	6.710	6.710	13,614,300
2024-01-08	6.570	7.070	6.570	6.740	6.740	22,472,102
2024-01-05	6.650	6.720	6.610	6.630	6.630	12,264,400
2024-01-04	6.760	6.790	6.550	6.640	6.640	18,212,400
2024-01-03	6.850	6.920	6.720	6.770	6.770	21,997,700
2024-01-02	7.260	7.260	6.860	6.890	6.890	38,953,722
2023-12-29	7.080	7.300	7.060	7.260	7.260	35,332,355
2023-12-28	7.100	7.170	7.010	7.140	7.140	30,748,907
2023-12-27	6.830	7.200	6.760	7.110	7.110	32,175,553
2023-12-26	6.830	6.920	6.760	6.870	6.870	17,257,053
2023-12-25	6.920	7.100	6.730	6.800	6.800	21,459,300
2023-12-22	6.990	7.050	6.770	6.800	6.800	38,013,700
2023-12-21	6.960	7.210	6.930	7.050	7.050	29,033,400
2023-12-20	7.210	7.410	7.020	7.020	7.020	40,926,201
2023-12-19	6.980	7.500	6.950	7.220	7.220	45,796,043
2023-12-18	7.120	7.220	6.960	7.010	7.010	31,186,270
2023-12-15	7.030	7.260	6.920	7.190	7.190	48,314,037
2023-12-14	7.370	7.530	7.050	7.100	7.100	61,377,997
2023-12-13	7.580	7.700	7.380	7.400	7.400	63,733,000
2023-12-12	7.550	7.800	7.380	7.760	7.760	88,133,231
2023-12-11	7.340	7.850	7.340	7.690	7.690	98,024,907
2023-12-08	8.010	8.450	7.370	7.370	7.370	140,913,986
2023-12-07	7.900	7.900	7.600	7.900	7.900	48,773,166
2023-12-06	6.800	7.180	6.470	7.180	7.180	73,866,938
2023-12-05	6.480	6.590	6.380	6.530	6.530	16,194,400
2023-12-04	6.460	6.630	6.450	6.560	6.560	16,176,400
2023-12-01	6.250	6.500	6.250	6.480	6.480	19,015,000
2023-11-30	6.270	6.310	6.220	6.270	6.270	7,432,500
2023-11-29	6.290	6.320	6.190	6.250	6.250	11,762,300
2023-11-28	6.250	6.340	6.190	6.300	6.300	9,429,502
2023-11-27	6.280	6.340	6.220	6.260	6.260	11,899,981
2023-11-24	6.320	6.440	6.280	6.340	6.340	13,693,820
2023-11-23	6.390	6.410	6.270	6.340	6.340	13,126,803
2023-11-22	6.300	6.480	6.290	6.410	6.410	22,165,181
2023-11-21	6.300	6.470	6.300	6.370	6.370	22,433,302
2023-11-20	6.290	6.440	6.250	6.340	6.340	16,051,329
2023-11-17	6.230	6.350	6.230	6.280	6.280	17,762,901
2023-11-16	6.150	6.320	6.120	6.260	6.260	24,827,501
2023-11-15	6.290	6.320	6.100	6.190	6.190	18,395,100
2023-11-14	6.250	6.280	6.200	6.260	6.260	19,766,104
2023-11-13	6.350	6.580	6.240	6.290	6.290	28,931,073
2023-11-10	6.420	6.450	6.220	6.310	6.310	31,044,176
2023-11-09	6.780	6.810	6.360	6.460	6.460	66,468,309
2023-11-08	6.190	6.820	6.160	6.820	6.820	42,075,242
2023-11-07	6.210	6.260	6.140	6.200	6.200	12,226,661
2023-11-06	6.080	6.240	6.080	6.220	6.220	13,910,000
2023-11-03	6.080	6.100	5.960	6.030	6.030	10,922,486
2023-11-02	6.020	6.160	5.980	6.070	6.070	15,497,802
2023-11-01	5.900	6.190	5.890	6.000	6.000	16,145,550
2023-10-31	5.870	6.000	5.850	5.910	5.910	14,209,045

← NewerPage 12 of 21 · 1,217 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.