Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.610 | 4.670 | 4.580 | 4.620 | 4.620 | 9,243,069 |
| 2023-02-02 | 4.660 | 4.680 | 4.600 | 4.600 | 4.600 | 11,229,227 |
| 2023-02-01 | 4.600 | 4.650 | 4.570 | 4.650 | 4.650 | 9,018,502 |
| 2023-01-31 | 4.680 | 4.700 | 4.560 | 4.600 | 4.600 | 13,517,528 |
| 2023-01-30 | 4.840 | 4.880 | 4.670 | 4.680 | 4.680 | 20,831,100 |
| 2023-01-20 | 4.710 | 4.800 | 4.670 | 4.800 | 4.800 | 15,890,398 |
| 2023-01-19 | 4.660 | 4.710 | 4.620 | 4.710 | 4.710 | 10,720,100 |
| 2023-01-18 | 4.600 | 4.720 | 4.590 | 4.640 | 4.640 | 10,151,900 |
| 2023-01-17 | 4.680 | 4.700 | 4.560 | 4.610 | 4.610 | 9,354,000 |
| 2023-01-16 | 4.580 | 4.730 | 4.560 | 4.670 | 4.670 | 15,059,422 |
| 2023-01-13 | 4.540 | 4.610 | 4.480 | 4.580 | 4.580 | 13,388,706 |
| 2023-01-12 | 4.690 | 4.710 | 4.520 | 4.530 | 4.530 | 21,106,300 |
| 2023-01-11 | 4.760 | 4.860 | 4.710 | 4.740 | 4.740 | 17,620,800 |
| 2023-01-10 | 4.750 | 4.780 | 4.670 | 4.710 | 4.710 | 16,992,284 |
| 2023-01-09 | 4.790 | 4.800 | 4.650 | 4.790 | 4.790 | 24,020,730 |
| 2023-01-06 | 4.940 | 4.980 | 4.740 | 4.750 | 4.750 | 40,379,204 |
| 2023-01-05 | 5.110 | 5.130 | 4.900 | 5.000 | 5.000 | 50,867,999 |
| 2023-01-04 | 5.180 | 5.220 | 5.070 | 5.140 | 5.140 | 49,208,884 |
| 2023-01-03 | 5.280 | 5.350 | 5.100 | 5.210 | 5.210 | 73,922,554 |
| 2022-12-30 | 4.930 | 5.410 | 4.900 | 5.410 | 5.410 | 94,472,630 |
| 2022-12-29 | 4.910 | 5.050 | 4.860 | 4.920 | 4.920 | 23,472,269 |
| 2022-12-28 | 4.760 | 5.170 | 4.680 | 4.970 | 4.970 | 36,761,386 |
| 2022-12-27 | 4.850 | 4.860 | 4.700 | 4.760 | 4.760 | 11,113,904 |
| 2022-12-26 | 4.820 | 4.940 | 4.760 | 4.840 | 4.840 | 14,905,700 |
| 2022-12-23 | 4.750 | 4.900 | 4.700 | 4.810 | 4.810 | 15,554,150 |
| 2022-12-22 | 4.810 | 4.940 | 4.720 | 4.760 | 4.760 | 15,164,000 |
| 2022-12-21 | 4.490 | 4.930 | 4.470 | 4.820 | 4.820 | 22,373,814 |
| 2022-12-20 | 4.600 | 4.630 | 4.460 | 4.480 | 4.480 | 6,157,100 |
| 2022-12-19 | 4.670 | 4.750 | 4.540 | 4.570 | 4.570 | 8,554,500 |
| 2022-12-16 | 4.710 | 4.790 | 4.670 | 4.680 | 4.680 | 8,361,200 |
| 2022-12-15 | 4.820 | 4.910 | 4.750 | 4.750 | 4.750 | 12,859,982 |
| 2022-12-14 | 4.730 | 5.030 | 4.710 | 4.910 | 4.910 | 22,208,893 |
| 2022-12-13 | 4.630 | 4.840 | 4.600 | 4.740 | 4.740 | 15,368,089 |
| 2022-12-12 | 4.700 | 4.720 | 4.570 | 4.620 | 4.620 | 10,804,600 |
| 2022-12-09 | 4.860 | 4.860 | 4.630 | 4.680 | 4.680 | 12,127,889 |
| 2022-12-08 | 4.770 | 4.870 | 4.710 | 4.850 | 4.850 | 14,280,900 |
| 2022-12-07 | 4.680 | 4.830 | 4.590 | 4.770 | 4.770 | 17,638,002 |
| 2022-12-06 | 4.670 | 4.820 | 4.630 | 4.680 | 4.680 | 13,700,611 |
| 2022-12-05 | 4.730 | 4.800 | 4.610 | 4.710 | 4.710 | 18,737,000 |
| 2022-12-02 | 4.580 | 4.900 | 4.560 | 4.680 | 4.680 | 27,346,308 |
| 2022-12-01 | 4.500 | 4.670 | 4.470 | 4.560 | 4.560 | 20,937,697 |
| 2022-11-30 | 4.390 | 4.470 | 4.340 | 4.430 | 4.430 | 11,776,200 |
| 2022-11-29 | 4.210 | 4.500 | 4.200 | 4.400 | 4.400 | 16,055,405 |
| 2022-11-28 | 4.110 | 4.270 | 4.070 | 4.250 | 4.250 | 12,736,223 |
| 2022-11-25 | 4.130 | 4.200 | 4.110 | 4.150 | 4.150 | 7,633,800 |
| 2022-11-24 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 8,169,339 |
| 2022-11-23 | 4.270 | 4.270 | 4.090 | 4.160 | 4.160 | 12,775,600 |
| 2022-11-22 | 4.270 | 4.370 | 4.200 | 4.230 | 4.230 | 13,852,691 |
| 2022-11-21 | 4.420 | 4.510 | 4.270 | 4.320 | 4.320 | 21,729,090 |
| 2022-11-18 | 4.520 | 4.680 | 4.410 | 4.410 | 4.410 | 36,383,593 |
| 2022-11-17 | 4.440 | 4.870 | 4.330 | 4.700 | 4.700 | 46,627,402 |
| 2022-11-16 | 4.200 | 4.600 | 4.200 | 4.430 | 4.430 | 42,452,041 |
| 2022-11-15 | 4.170 | 4.250 | 4.150 | 4.180 | 4.180 | 6,601,902 |
| 2022-11-14 | 4.150 | 4.260 | 4.110 | 4.150 | 4.150 | 7,106,051 |
| 2022-11-11 | 4.210 | 4.260 | 4.140 | 4.150 | 4.150 | 10,256,202 |
| 2022-11-10 | 4.080 | 4.200 | 4.080 | 4.160 | 4.160 | 6,838,402 |
| 2022-11-09 | 4.100 | 4.160 | 4.040 | 4.100 | 4.100 | 9,284,688 |
| 2022-11-08 | 4.060 | 4.080 | 4.010 | 4.070 | 4.070 | 7,417,314 |
| 2022-11-07 | 3.960 | 4.080 | 3.920 | 4.040 | 4.040 | 8,096,807 |
| 2022-11-04 | 3.890 | 3.990 | 3.880 | 3.970 | 3.970 | 7,123,802 |
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.