Beijing Jingxi Culture&Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	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
2022-11-03	3.950	3.950	3.860	3.880	3.880	4,987,000

← NewerPage 16 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.