Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.260 | 4.260 | 3.980 | 4.010 | 4.010 | 6,878,900 |
| 2022-08-01 | 4.210 | 4.250 | 4.170 | 4.210 | 4.210 | 2,452,300 |
| 2022-07-29 | 4.280 | 4.320 | 4.210 | 4.210 | 4.210 | 2,876,822 |
| 2022-07-28 | 4.330 | 4.330 | 4.270 | 4.270 | 4.270 | 3,167,800 |
| 2022-07-27 | 4.320 | 4.360 | 4.300 | 4.300 | 4.300 | 2,290,400 |
| 2022-07-26 | 4.260 | 4.350 | 4.260 | 4.350 | 4.350 | 2,802,434 |
| 2022-07-25 | 4.400 | 4.400 | 4.250 | 4.260 | 4.260 | 4,023,800 |
| 2022-07-22 | 4.280 | 4.390 | 4.260 | 4.390 | 4.390 | 5,834,601 |
| 2022-07-21 | 4.350 | 4.360 | 4.290 | 4.290 | 4.290 | 2,935,300 |
| 2022-07-20 | 4.290 | 4.360 | 4.260 | 4.350 | 4.350 | 4,898,901 |
| 2022-07-19 | 4.190 | 4.270 | 4.190 | 4.260 | 4.260 | 3,246,300 |
| 2022-07-18 | 4.110 | 4.240 | 4.110 | 4.180 | 4.180 | 3,943,902 |
| 2022-07-15 | 4.210 | 4.210 | 4.110 | 4.130 | 4.130 | 5,587,016 |
| 2022-07-14 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 3,906,781 |
| 2022-07-13 | 4.210 | 4.280 | 4.150 | 4.230 | 4.230 | 7,278,480 |
| 2022-07-12 | 4.310 | 4.320 | 4.180 | 4.180 | 4.180 | 5,411,700 |
| 2022-07-11 | 4.300 | 4.330 | 4.220 | 4.310 | 4.310 | 5,689,000 |
| 2022-07-08 | 4.380 | 4.440 | 4.300 | 4.330 | 4.330 | 8,867,300 |
| 2022-07-07 | 4.410 | 4.540 | 4.390 | 4.390 | 4.390 | 7,867,306 |
| 2022-07-06 | 4.580 | 4.580 | 4.480 | 4.490 | 4.490 | 7,618,824 |
| 2022-07-05 | 4.610 | 4.740 | 4.550 | 4.580 | 4.580 | 9,179,166 |
| 2022-07-04 | 4.660 | 4.710 | 4.570 | 4.570 | 4.570 | 7,416,122 |
| 2022-07-01 | 4.800 | 4.840 | 4.620 | 4.640 | 4.640 | 15,050,101 |
| 2022-06-30 | 4.820 | 5.220 | 4.730 | 4.950 | 4.950 | 25,303,423 |
| 2022-06-29 | 4.860 | 5.020 | 4.780 | 4.840 | 4.840 | 12,695,305 |
| 2022-06-28 | 4.690 | 5.060 | 4.610 | 4.970 | 4.970 | 21,121,542 |
| 2022-06-27 | 4.580 | 5.120 | 4.470 | 4.840 | 4.840 | 26,107,155 |
| 2022-06-24 | 4.800 | 5.080 | 4.490 | 4.650 | 4.650 | 24,109,064 |
| 2022-06-23 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2022-06-22 | 4.530 | 4.770 | 4.510 | 4.630 | 4.630 | 5,428,602 |
| 2022-06-21 | 4.560 | 4.700 | 4.500 | 4.560 | 4.560 | 9,765,308 |
| 2022-06-20 | 4.480 | 4.480 | 4.470 | 4.480 | 4.480 | 4,235,346 |
| 2022-06-17 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,249,346 |
| 2022-06-16 | 3.930 | 4.090 | 3.930 | 4.070 | 4.070 | 2,069,600 |
| 2022-06-15 | 3.950 | 3.990 | 3.910 | 3.960 | 3.960 | 1,168,100 |
| 2022-06-14 | 3.830 | 3.940 | 3.820 | 3.920 | 3.920 | 970,602 |
| 2022-06-13 | 3.970 | 3.970 | 3.860 | 3.860 | 3.860 | 1,086,100 |
| 2022-06-10 | 3.980 | 4.030 | 3.980 | 3.990 | 3.990 | 948,600 |
| 2022-06-09 | 3.960 | 4.040 | 3.940 | 4.010 | 4.010 | 1,205,793 |
| 2022-06-08 | 4.000 | 4.010 | 3.920 | 3.960 | 3.960 | 1,164,101 |
| 2022-06-07 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 1,604,315 |
| 2022-06-06 | 4.050 | 4.120 | 4.020 | 4.050 | 4.050 | 1,279,793 |
| 2022-06-02 | 4.060 | 4.130 | 4.000 | 4.100 | 4.100 | 2,039,400 |
| 2022-06-01 | 4.040 | 4.160 | 3.970 | 4.050 | 4.050 | 3,679,300 |
| 2022-05-31 | 3.830 | 4.040 | 3.810 | 4.040 | 4.040 | 3,675,722 |
| 2022-05-30 | 3.680 | 3.850 | 3.680 | 3.850 | 3.850 | 2,413,400 |
| 2022-05-27 | 3.670 | 3.710 | 3.630 | 3.670 | 3.670 | 807,400 |
| 2022-05-26 | 3.730 | 3.730 | 3.620 | 3.670 | 3.670 | 1,415,515 |
| 2022-05-25 | 3.630 | 3.730 | 3.630 | 3.700 | 3.700 | 990,554 |
| 2022-05-24 | 3.770 | 3.810 | 3.620 | 3.620 | 3.620 | 1,592,602 |
| 2022-05-23 | 3.720 | 3.830 | 3.720 | 3.790 | 3.790 | 1,863,301 |
| 2022-05-20 | 3.580 | 3.720 | 3.580 | 3.710 | 3.710 | 2,158,404 |
| 2022-05-19 | 3.490 | 3.680 | 3.490 | 3.580 | 3.580 | 1,350,502 |
| 2022-05-18 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 652,400 |
| 2022-05-17 | 3.540 | 3.540 | 3.440 | 3.520 | 3.520 | 702,200 |
| 2022-05-16 | 3.530 | 3.580 | 3.510 | 3.540 | 3.540 | 930,500 |
| 2022-05-13 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 1,166,200 |
| 2022-05-12 | 3.550 | 3.560 | 3.460 | 3.460 | 3.460 | 1,092,200 |
| 2022-05-11 | 3.540 | 3.580 | 3.490 | 3.550 | 3.550 | 1,429,502 |
| 2022-05-10 | 3.500 | 3.570 | 3.480 | 3.540 | 3.540 | 541,802 |
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.