Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.860 | 3.990 | 3.820 | 3.950 | 3.950 | 8,496,122 |
| 2022-11-01 | 3.740 | 3.860 | 3.740 | 3.850 | 3.850 | 5,384,893 |
| 2022-10-31 | 3.760 | 3.820 | 3.730 | 3.730 | 3.730 | 5,046,312 |
| 2022-10-28 | 3.820 | 3.820 | 3.690 | 3.720 | 3.720 | 8,741,410 |
| 2022-10-27 | 3.790 | 3.900 | 3.790 | 3.820 | 3.820 | 4,068,704 |
| 2022-10-26 | 3.780 | 3.870 | 3.720 | 3.780 | 3.780 | 5,253,400 |
| 2022-10-25 | 3.810 | 3.880 | 3.770 | 3.790 | 3.790 | 4,400,900 |
| 2022-10-24 | 3.990 | 4.020 | 3.750 | 3.800 | 3.800 | 8,855,002 |
| 2022-10-21 | 4.020 | 4.050 | 3.920 | 4.040 | 4.040 | 7,816,906 |
| 2022-10-20 | 3.990 | 4.030 | 3.910 | 3.960 | 3.960 | 4,976,042 |
| 2022-10-19 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 4,943,200 |
| 2022-10-18 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 6,102,006 |
| 2022-10-17 | 3.940 | 4.030 | 3.910 | 4.010 | 4.010 | 6,105,949 |
| 2022-10-14 | 3.890 | 3.980 | 3.850 | 3.940 | 3.940 | 5,762,700 |
| 2022-10-13 | 3.800 | 3.900 | 3.760 | 3.870 | 3.870 | 5,712,204 |
| 2022-10-12 | 3.760 | 3.830 | 3.700 | 3.820 | 3.820 | 4,843,600 |
| 2022-10-11 | 3.720 | 3.780 | 3.650 | 3.750 | 3.750 | 4,725,144 |
| 2022-10-10 | 3.820 | 3.840 | 3.710 | 3.720 | 3.720 | 6,215,800 |
| 2022-09-30 | 3.820 | 3.890 | 3.820 | 3.830 | 3.830 | 5,416,293 |
| 2022-09-29 | 4.000 | 4.030 | 3.780 | 3.850 | 3.850 | 9,027,849 |
| 2022-09-28 | 4.030 | 4.080 | 3.960 | 3.960 | 3.960 | 7,655,749 |
| 2022-09-27 | 3.900 | 4.050 | 3.860 | 4.040 | 4.040 | 10,057,150 |
| 2022-09-26 | 4.020 | 4.030 | 3.890 | 3.900 | 3.900 | 8,632,749 |
| 2022-09-23 | 4.090 | 4.130 | 3.980 | 3.990 | 3.990 | 8,635,500 |
| 2022-09-22 | 4.120 | 4.170 | 4.080 | 4.090 | 4.090 | 6,839,900 |
| 2022-09-21 | 4.040 | 4.180 | 3.970 | 4.160 | 4.160 | 11,032,606 |
| 2022-09-20 | 3.990 | 4.120 | 3.990 | 4.070 | 4.070 | 9,603,800 |
| 2022-09-19 | 4.100 | 4.150 | 3.970 | 3.990 | 3.990 | 15,915,151 |
| 2022-09-16 | 4.120 | 4.380 | 4.090 | 4.170 | 4.170 | 19,929,600 |
| 2022-09-15 | 4.180 | 4.250 | 4.100 | 4.170 | 4.170 | 14,557,700 |
| 2022-09-14 | 4.090 | 4.200 | 4.070 | 4.160 | 4.160 | 11,451,500 |
| 2022-09-13 | 4.210 | 4.230 | 4.180 | 4.180 | 4.180 | 11,109,000 |
| 2022-09-09 | 4.180 | 4.220 | 4.120 | 4.190 | 4.190 | 14,970,100 |
| 2022-09-08 | 4.290 | 4.400 | 4.210 | 4.210 | 4.210 | 21,553,800 |
| 2022-09-07 | 4.530 | 4.540 | 4.290 | 4.310 | 4.310 | 33,181,000 |
| 2022-09-06 | 4.640 | 4.680 | 4.480 | 4.550 | 4.550 | 32,787,662 |
| 2022-09-05 | 4.660 | 4.850 | 4.570 | 4.680 | 4.680 | 38,295,298 |
| 2022-09-02 | 4.520 | 4.800 | 4.450 | 4.630 | 4.630 | 50,391,899 |
| 2022-09-01 | 4.750 | 4.950 | 4.750 | 4.750 | 4.750 | 65,696,150 |
| 2022-08-31 | 4.750 | 5.290 | 4.750 | 5.280 | 5.280 | 99,854,001 |
| 2022-08-30 | 4.450 | 4.960 | 4.450 | 4.810 | 4.810 | 58,917,561 |
| 2022-08-29 | 4.390 | 4.590 | 4.270 | 4.510 | 4.510 | 20,440,959 |
| 2022-08-26 | 4.730 | 5.040 | 4.410 | 4.560 | 4.560 | 37,941,387 |
| 2022-08-25 | 4.480 | 4.870 | 4.290 | 4.870 | 4.870 | 37,474,588 |
| 2022-08-24 | 4.420 | 4.460 | 4.370 | 4.430 | 4.430 | 5,972,478 |
| 2022-08-23 | 4.300 | 4.470 | 4.290 | 4.420 | 4.420 | 5,628,102 |
| 2022-08-22 | 4.210 | 4.350 | 4.150 | 4.340 | 4.340 | 5,750,600 |
| 2022-08-19 | 4.200 | 4.290 | 4.190 | 4.200 | 4.200 | 3,192,200 |
| 2022-08-18 | 4.260 | 4.260 | 4.170 | 4.210 | 4.210 | 2,763,000 |
| 2022-08-17 | 4.210 | 4.260 | 4.180 | 4.260 | 4.260 | 3,418,450 |
| 2022-08-16 | 4.240 | 4.250 | 4.170 | 4.200 | 4.200 | 2,104,002 |
| 2022-08-15 | 4.250 | 4.250 | 4.170 | 4.220 | 4.220 | 2,790,398 |
| 2022-08-12 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 3,705,600 |
| 2022-08-11 | 4.100 | 4.280 | 4.080 | 4.180 | 4.180 | 3,715,200 |
| 2022-08-10 | 4.090 | 4.120 | 4.040 | 4.110 | 4.110 | 2,828,600 |
| 2022-08-09 | 4.110 | 4.170 | 4.050 | 4.080 | 4.080 | 3,380,180 |
| 2022-08-08 | 4.130 | 4.130 | 4.050 | 4.110 | 4.110 | 2,154,500 |
| 2022-08-05 | 4.050 | 4.130 | 4.030 | 4.120 | 4.120 | 2,659,111 |
| 2022-08-04 | 3.960 | 4.060 | 3.950 | 4.060 | 4.060 | 3,338,602 |
| 2022-08-03 | 4.010 | 4.110 | 3.930 | 3.940 | 3.940 | 3,925,101 |
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.