Beijing Jingxi Culture&Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.630	5.830	5.620	5.820	5.820	14,493,300
2023-10-27	5.440	5.710	5.400	5.670	5.670	21,817,700
2023-10-26	5.770	5.790	5.660	5.730	5.730	10,895,600
2023-10-25	5.690	5.800	5.680	5.790	5.790	10,459,402
2023-10-24	5.570	5.720	5.560	5.670	5.670	10,359,651
2023-10-23	5.630	5.660	5.530	5.550	5.550	9,722,401
2023-10-20	5.650	5.700	5.600	5.640	5.640	10,357,526
2023-10-19	5.660	5.780	5.630	5.660	5.660	9,951,395
2023-10-18	5.700	5.740	5.610	5.680	5.680	8,659,800
2023-10-17	5.690	5.750	5.670	5.720	5.720	7,342,700
2023-10-16	5.800	5.820	5.660	5.720	5.720	9,652,600
2023-10-13	5.820	5.840	5.740	5.760	5.760	7,775,942
2023-10-12	5.890	5.950	5.810	5.820	5.820	9,823,700
2023-10-11	5.900	5.980	5.770	5.880	5.880	11,155,600
2023-10-10	5.880	5.990	5.840	5.860	5.860	11,612,108
2023-10-09	6.140	6.140	5.760	5.850	5.850	20,103,400
2023-09-28	6.130	6.200	6.120	6.170	6.170	9,147,700
2023-09-27	6.150	6.210	6.090	6.100	6.100	10,998,200
2023-09-26	6.120	6.220	6.110	6.160	6.160	9,611,511
2023-09-25	6.240	6.280	6.070	6.130	6.130	12,958,700
2023-09-22	6.020	6.250	6.020	6.240	6.240	16,914,700
2023-09-21	6.100	6.130	6.010	6.050	6.050	6,927,000
2023-09-20	6.140	6.170	6.050	6.090	6.090	8,983,900
2023-09-19	6.310	6.400	6.130	6.150	6.150	14,913,800
2023-09-18	6.240	6.410	6.180	6.340	6.340	16,715,600
2023-09-15	6.170	6.290	6.160	6.220	6.220	10,324,107
2023-09-14	6.280	6.280	6.100	6.160	6.160	10,362,820
2023-09-13	6.280	6.330	6.180	6.230	6.230	10,950,910
2023-09-12	6.320	6.320	6.250	6.290	6.290	7,301,222
2023-09-11	6.260	6.380	6.200	6.330	6.330	12,642,300
2023-09-08	6.220	6.300	6.140	6.230	6.230	11,094,901
2023-09-07	6.350	6.420	6.220	6.220	6.220	13,201,470
2023-09-06	6.400	6.430	6.200	6.330	6.330	14,325,500
2023-09-05	6.590	6.600	6.380	6.440	6.440	16,148,000
2023-09-04	6.530	6.600	6.500	6.600	6.600	12,418,500
2023-09-01	6.520	6.570	6.480	6.530	6.530	11,006,740
2023-08-31	6.670	6.680	6.530	6.540	6.540	13,365,810
2023-08-30	6.700	6.750	6.580	6.710	6.710	22,404,000
2023-08-29	6.460	6.930	6.440	6.750	6.750	32,443,555
2023-08-28	6.710	6.760	6.450	6.460	6.460	19,765,700
2023-08-25	6.680	6.680	6.380	6.440	6.440	23,544,809
2023-08-24	6.510	6.740	6.510	6.680	6.680	26,394,871
2023-08-23	6.600	6.600	6.460	6.500	6.500	12,908,840
2023-08-22	6.530	6.660	6.450	6.640	6.640	17,962,060
2023-08-21	6.440	6.650	6.440	6.520	6.520	15,490,001
2023-08-18	6.650	6.730	6.490	6.500	6.500	15,489,402
2023-08-17	6.600	6.700	6.520	6.670	6.670	13,869,283
2023-08-16	6.690	6.700	6.550	6.600	6.600	16,945,123
2023-08-15	6.880	6.890	6.660	6.700	6.700	16,952,140
2023-08-14	6.760	6.910	6.740	6.870	6.870	16,424,881
2023-08-11	6.870	6.950	6.730	6.760	6.760	17,265,403
2023-08-10	6.850	6.950	6.800	6.880	6.880	15,295,260
2023-08-09	7.120	7.220	6.840	6.880	6.880	38,097,301
2023-08-08	7.300	7.450	7.220	7.260	7.260	33,826,162
2023-08-07	7.160	7.500	7.130	7.460	7.460	47,050,286
2023-08-04	7.100	7.240	7.090	7.160	7.160	26,967,732
2023-08-03	7.140	7.210	7.040	7.100	7.100	22,157,800
2023-08-02	7.400	7.400	7.100	7.180	7.180	43,576,208
2023-08-01	7.720	7.780	7.370	7.480	7.480	46,499,480
2023-07-31	7.900	8.240	7.800	7.810	7.810	55,889,491

← NewerPage 13 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.