Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.620 | 7.790 | 7.360 | 7.790 | 7.790 | 46,785,914 |
| 2023-07-27 | 7.970 | 8.000 | 7.560 | 7.620 | 7.620 | 64,588,640 |
| 2023-07-26 | 8.400 | 8.540 | 8.010 | 8.090 | 8.090 | 66,780,007 |
| 2023-07-25 | 8.870 | 8.960 | 8.400 | 8.560 | 8.560 | 112,057,435 |
| 2023-07-24 | 8.000 | 8.320 | 7.860 | 8.320 | 8.320 | 59,382,122 |
| 2023-07-21 | 8.070 | 8.170 | 7.560 | 7.560 | 7.560 | 85,426,951 |
| 2023-07-20 | 8.240 | 8.720 | 7.930 | 8.400 | 8.400 | 66,115,690 |
| 2023-07-19 | 8.310 | 8.740 | 8.250 | 8.460 | 8.460 | 44,433,582 |
| 2023-07-18 | 8.800 | 8.830 | 8.250 | 8.300 | 8.300 | 53,955,610 |
| 2023-07-17 | 8.740 | 9.200 | 8.600 | 8.870 | 8.870 | 81,080,245 |
| 2023-07-14 | 8.500 | 8.650 | 8.340 | 8.490 | 8.490 | 46,422,370 |
| 2023-07-13 | 8.510 | 8.790 | 8.250 | 8.570 | 8.570 | 68,056,667 |
| 2023-07-12 | 8.700 | 8.880 | 8.410 | 8.420 | 8.420 | 56,634,756 |
| 2023-07-11 | 8.600 | 9.210 | 8.240 | 8.660 | 8.660 | 91,742,179 |
| 2023-07-10 | 7.890 | 8.440 | 7.890 | 8.400 | 8.400 | 64,069,320 |
| 2023-07-07 | 7.730 | 7.950 | 7.550 | 7.810 | 7.810 | 30,982,060 |
| 2023-07-06 | 7.900 | 7.920 | 7.720 | 7.770 | 7.770 | 30,342,455 |
| 2023-07-05 | 8.090 | 8.090 | 7.820 | 7.840 | 7.840 | 47,215,935 |
| 2023-07-04 | 8.030 | 8.400 | 8.030 | 8.150 | 8.150 | 40,959,365 |
| 2023-07-03 | 8.600 | 8.750 | 8.090 | 8.140 | 8.140 | 72,207,448 |
| 2023-06-30 | 7.850 | 8.430 | 7.800 | 8.380 | 8.380 | 76,856,296 |
| 2023-06-29 | 7.550 | 8.050 | 7.540 | 7.890 | 7.890 | 59,421,936 |
| 2023-06-28 | 7.480 | 7.630 | 7.180 | 7.490 | 7.490 | 37,647,468 |
| 2023-06-27 | 7.380 | 7.650 | 7.200 | 7.560 | 7.560 | 34,773,644 |
| 2023-06-26 | 7.450 | 7.740 | 7.350 | 7.420 | 7.420 | 37,809,509 |
| 2023-06-21 | 7.990 | 7.990 | 7.340 | 7.350 | 7.350 | 65,640,320 |
| 2023-06-20 | 7.680 | 8.320 | 7.580 | 8.110 | 8.110 | 84,923,760 |
| 2023-06-19 | 7.760 | 7.970 | 7.730 | 7.800 | 7.800 | 59,618,026 |
| 2023-06-16 | 7.610 | 7.750 | 7.450 | 7.720 | 7.720 | 44,749,458 |
| 2023-06-15 | 7.600 | 7.740 | 7.570 | 7.660 | 7.660 | 45,719,733 |
| 2023-06-14 | 7.880 | 8.000 | 7.560 | 7.670 | 7.670 | 74,453,821 |
| 2023-06-13 | 7.790 | 8.010 | 7.730 | 7.880 | 7.880 | 83,271,625 |
| 2023-06-12 | 8.030 | 8.190 | 7.670 | 7.830 | 7.830 | 105,827,089 |
| 2023-06-09 | 8.150 | 8.780 | 8.150 | 8.240 | 8.240 | 150,404,757 |
| 2023-06-08 | 9.600 | 9.900 | 8.510 | 9.060 | 9.060 | 204,073,856 |
| 2023-06-07 | 8.320 | 9.140 | 8.310 | 9.140 | 9.140 | 65,563,473 |
| 2023-06-06 | 7.950 | 8.310 | 7.780 | 8.310 | 8.310 | 92,895,443 |
| 2023-06-05 | 6.880 | 7.550 | 6.660 | 7.550 | 7.550 | 55,351,645 |
| 2023-06-02 | 6.500 | 6.940 | 6.430 | 6.860 | 6.860 | 70,738,387 |
| 2023-06-01 | 6.210 | 6.480 | 6.210 | 6.310 | 6.310 | 22,139,607 |
| 2023-05-31 | 6.200 | 6.460 | 6.150 | 6.280 | 6.280 | 23,323,742 |
| 2023-05-30 | 6.250 | 6.340 | 6.100 | 6.280 | 6.280 | 27,225,079 |
| 2023-05-29 | 5.860 | 6.450 | 5.820 | 6.260 | 6.260 | 47,674,379 |
| 2023-05-26 | 5.750 | 6.010 | 5.750 | 5.860 | 5.860 | 11,357,300 |
| 2023-05-25 | 6.120 | 6.140 | 5.680 | 5.810 | 5.810 | 23,856,900 |
| 2023-05-24 | 5.840 | 6.160 | 5.790 | 6.120 | 6.120 | 22,054,000 |
| 2023-05-23 | 5.900 | 6.020 | 5.710 | 5.830 | 5.830 | 19,627,300 |
| 2023-05-22 | 6.080 | 6.080 | 5.850 | 5.990 | 5.990 | 12,221,879 |
| 2023-05-19 | 6.080 | 6.130 | 5.920 | 5.990 | 5.990 | 12,715,300 |
| 2023-05-18 | 5.910 | 6.240 | 5.800 | 6.120 | 6.120 | 21,333,030 |
| 2023-05-17 | 5.800 | 6.200 | 5.740 | 6.000 | 6.000 | 23,963,100 |
| 2023-05-16 | 5.960 | 6.120 | 5.770 | 5.780 | 5.780 | 18,192,300 |
| 2023-05-15 | 6.200 | 6.220 | 5.840 | 5.970 | 5.970 | 24,152,700 |
| 2023-05-12 | 6.410 | 6.510 | 6.140 | 6.140 | 6.140 | 39,302,769 |
| 2023-05-11 | 6.100 | 6.710 | 6.100 | 6.590 | 6.590 | 57,385,772 |
| 2023-05-10 | 6.100 | 6.290 | 6.010 | 6.100 | 6.100 | 23,990,100 |
| 2023-05-09 | 6.050 | 6.300 | 5.990 | 6.150 | 6.150 | 29,024,076 |
| 2023-05-08 | 5.990 | 6.220 | 5.900 | 6.110 | 6.110 | 25,392,900 |
| 2023-05-05 | 6.110 | 6.180 | 5.930 | 5.980 | 5.980 | 26,416,702 |
| 2023-05-04 | 5.970 | 6.200 | 5.930 | 6.110 | 6.110 | 37,066,301 |
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.