Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.590 | 3.740 | 3.510 | 3.580 | 3.580 | 40,244,168 |
| 2026-07-17 | 3.830 | 3.850 | 3.550 | 3.600 | 3.600 | 40,699,633 |
| 2026-07-16 | 3.740 | 3.940 | 3.670 | 3.820 | 3.820 | 42,656,039 |
| 2026-07-15 | 3.550 | 3.800 | 3.520 | 3.700 | 3.700 | 36,691,055 |
| 2026-07-14 | 3.440 | 3.560 | 3.370 | 3.560 | 3.560 | 36,180,645 |
| 2026-07-13 | 3.800 | 3.860 | 3.440 | 3.450 | 3.450 | 48,372,801 |
| 2026-07-10 | 3.730 | 3.990 | 3.700 | 3.820 | 3.820 | 51,221,699 |
| 2026-07-09 | 3.590 | 3.760 | 3.530 | 3.740 | 3.740 | 36,099,230 |
| 2026-07-08 | 3.590 | 3.630 | 3.530 | 3.590 | 3.590 | 20,727,900 |
| 2026-07-07 | 3.580 | 3.690 | 3.510 | 3.640 | 3.640 | 26,788,004 |
| 2026-07-06 | 3.580 | 3.670 | 3.550 | 3.610 | 3.610 | 22,316,701 |
| 2026-07-03 | 3.660 | 3.700 | 3.530 | 3.610 | 3.610 | 24,222,600 |
| 2026-07-02 | 3.650 | 3.800 | 3.640 | 3.650 | 3.650 | 33,238,801 |
| 2026-07-01 | 3.460 | 3.700 | 3.410 | 3.670 | 3.670 | 39,230,801 |
| 2026-06-30 | 3.520 | 3.680 | 3.430 | 3.480 | 3.480 | 29,414,607 |
| 2026-06-29 | 3.440 | 3.550 | 3.390 | 3.480 | 3.480 | 26,788,045 |
| 2026-06-26 | 3.670 | 3.680 | 3.450 | 3.510 | 3.510 | 39,960,336 |
| 2026-06-25 | 3.680 | 3.770 | 3.610 | 3.700 | 3.700 | 27,956,273 |
| 2026-06-24 | 3.990 | 4.010 | 3.670 | 3.710 | 3.710 | 43,238,719 |
| 2026-06-23 | 3.970 | 4.110 | 3.950 | 4.010 | 4.010 | 33,217,414 |
| 2026-06-22 | 4.050 | 4.090 | 3.890 | 4.020 | 4.020 | 34,249,281 |
| 2026-06-18 | 4.030 | 4.140 | 3.900 | 4.110 | 4.110 | 34,887,898 |
| 2026-06-17 | 4.080 | 4.120 | 3.980 | 4.030 | 4.030 | 38,197,320 |
| 2026-06-16 | 4.410 | 4.410 | 4.030 | 4.130 | 4.130 | 53,007,801 |
| 2026-06-15 | 4.310 | 4.630 | 4.310 | 4.420 | 4.420 | 41,821,352 |
| 2026-06-12 | 4.350 | 4.650 | 4.220 | 4.450 | 4.450 | 60,594,602 |
| 2026-06-11 | 4.850 | 4.950 | 4.350 | 4.350 | 4.350 | 61,652,500 |
| 2026-06-10 | 4.700 | 4.940 | 4.610 | 4.830 | 4.830 | 53,593,199 |
| 2026-06-09 | 4.700 | 4.930 | 4.590 | 4.730 | 4.730 | 60,482,305 |
| 2026-06-08 | 4.800 | 5.000 | 4.520 | 4.580 | 4.580 | 51,381,801 |
| 2026-06-05 | 4.880 | 4.920 | 4.640 | 4.870 | 4.870 | 77,437,539 |
| 2026-06-04 | 4.820 | 5.420 | 4.590 | 4.820 | 4.820 | 120,729,797 |
| 2026-06-03 | 5.010 | 5.100 | 4.770 | 4.930 | 4.930 | 75,306,961 |
| 2026-06-02 | 5.180 | 5.320 | 5.030 | 5.300 | 5.300 | 47,957,609 |
| 2026-06-01 | 5.080 | 5.340 | 5.050 | 5.170 | 5.170 | 51,053,301 |
| 2026-05-29 | 5.100 | 5.140 | 4.990 | 5.070 | 5.070 | 41,349,898 |
| 2026-05-28 | 5.100 | 5.250 | 5.010 | 5.090 | 5.090 | 30,219,301 |
| 2026-05-27 | 5.100 | 5.180 | 5.000 | 5.090 | 5.090 | 34,872,000 |
| 2026-05-26 | 5.040 | 5.170 | 4.960 | 5.060 | 5.060 | 27,042,420 |
| 2026-05-25 | 4.990 | 5.210 | 4.960 | 5.070 | 5.070 | 39,202,398 |
| 2026-05-22 | 5.050 | 5.090 | 4.900 | 4.970 | 4.970 | 31,450,510 |
| 2026-05-21 | 5.290 | 5.480 | 4.920 | 5.000 | 5.000 | 62,155,680 |
| 2026-05-20 | 5.150 | 5.320 | 5.090 | 5.160 | 5.160 | 44,904,379 |
| 2026-05-19 | 5.260 | 5.500 | 5.140 | 5.190 | 5.190 | 44,734,711 |
| 2026-05-18 | 5.300 | 5.310 | 5.020 | 5.240 | 5.240 | 36,966,512 |
| 2026-05-15 | 5.000 | 5.230 | 5.000 | 5.160 | 5.160 | 40,441,398 |
| 2026-05-14 | 5.220 | 5.300 | 5.010 | 5.020 | 5.020 | 58,634,859 |
| 2026-05-13 | 4.920 | 5.380 | 4.890 | 5.280 | 5.280 | 109,640,898 |
| 2026-05-12 | 4.960 | 5.100 | 4.820 | 4.890 | 4.890 | 31,741,699 |
| 2026-05-11 | 4.820 | 5.030 | 4.820 | 4.930 | 4.930 | 47,326,352 |
| 2026-05-08 | 4.950 | 5.140 | 4.830 | 4.900 | 4.900 | 66,116,438 |
| 2026-05-07 | 4.910 | 5.060 | 4.810 | 4.850 | 4.850 | 101,926,398 |
| 2026-05-06 | 4.310 | 4.740 | 4.290 | 4.740 | 4.740 | 93,470,641 |
| 2026-04-30 | 4.280 | 4.330 | 4.250 | 4.310 | 4.310 | 17,729,410 |
| 2026-04-29 | 4.320 | 4.380 | 4.260 | 4.290 | 4.290 | 22,342,000 |
| 2026-04-28 | 4.210 | 4.350 | 4.210 | 4.300 | 4.300 | 27,273,900 |
| 2026-04-27 | 4.090 | 4.300 | 4.090 | 4.300 | 4.300 | 38,067,594 |
| 2026-04-24 | 4.080 | 4.110 | 4.000 | 4.080 | 4.080 | 25,467,529 |
| 2026-04-23 | 4.170 | 4.240 | 4.080 | 4.140 | 4.140 | 30,741,910 |
| 2026-04-22 | 4.530 | 4.700 | 4.150 | 4.240 | 4.240 | 75,586,828 |
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.