Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 32,932,898 |
| 2026-04-20 | 3.980 | 4.130 | 3.970 | 4.050 | 4.050 | 14,271,830 |
| 2026-04-17 | 3.930 | 4.000 | 3.890 | 3.960 | 3.960 | 12,016,000 |
| 2026-04-16 | 3.880 | 3.970 | 3.870 | 3.950 | 3.950 | 12,484,800 |
| 2026-04-15 | 3.920 | 3.920 | 3.840 | 3.850 | 3.850 | 7,639,200 |
| 2026-04-14 | 3.930 | 3.940 | 3.860 | 3.920 | 3.920 | 8,261,752 |
| 2026-04-13 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 7,934,700 |
| 2026-04-10 | 3.930 | 3.980 | 3.920 | 3.940 | 3.940 | 8,418,900 |
| 2026-04-09 | 3.950 | 3.980 | 3.890 | 3.900 | 3.900 | 7,744,500 |
| 2026-04-08 | 3.910 | 3.980 | 3.910 | 3.980 | 3.980 | 8,889,200 |
| 2026-04-07 | 3.790 | 3.880 | 3.760 | 3.880 | 3.880 | 8,452,401 |
| 2026-04-03 | 3.910 | 3.910 | 3.760 | 3.780 | 3.780 | 8,970,230 |
| 2026-04-02 | 3.960 | 3.970 | 3.860 | 3.880 | 3.880 | 8,768,903 |
| 2026-04-01 | 4.020 | 4.030 | 3.940 | 3.980 | 3.980 | 10,050,400 |
| 2026-03-31 | 4.000 | 4.080 | 3.940 | 3.940 | 3.940 | 9,527,758 |
| 2026-03-30 | 3.980 | 4.040 | 3.970 | 4.010 | 4.010 | 6,654,308 |
| 2026-03-27 | 3.910 | 4.020 | 3.900 | 4.020 | 4.020 | 7,995,500 |
| 2026-03-26 | 3.970 | 4.030 | 3.920 | 3.950 | 3.950 | 8,835,300 |
| 2026-03-25 | 3.900 | 3.990 | 3.890 | 3.980 | 3.980 | 8,290,716 |
| 2026-03-24 | 3.850 | 3.900 | 3.770 | 3.900 | 3.900 | 11,223,630 |
| 2026-03-23 | 3.870 | 3.890 | 3.780 | 3.800 | 3.800 | 13,936,700 |
| 2026-03-20 | 4.020 | 4.040 | 3.930 | 3.930 | 3.930 | 11,701,770 |
| 2026-03-19 | 4.070 | 4.090 | 4.010 | 4.010 | 4.010 | 11,491,300 |
| 2026-03-18 | 4.140 | 4.160 | 4.050 | 4.110 | 4.110 | 13,331,300 |
| 2026-03-17 | 4.160 | 4.210 | 4.130 | 4.140 | 4.140 | 11,661,200 |
| 2026-03-16 | 4.170 | 4.170 | 4.130 | 4.160 | 4.160 | 8,027,604 |
| 2026-03-13 | 4.170 | 4.190 | 4.150 | 4.160 | 4.160 | 10,448,500 |
| 2026-03-12 | 4.200 | 4.230 | 4.150 | 4.170 | 4.170 | 10,584,200 |
| 2026-03-11 | 4.230 | 4.240 | 4.190 | 4.210 | 4.210 | 9,425,300 |
| 2026-03-10 | 4.240 | 4.250 | 4.210 | 4.240 | 4.240 | 8,402,262 |
| 2026-03-09 | 4.230 | 4.240 | 4.150 | 4.210 | 4.210 | 9,815,092 |
| 2026-03-06 | 4.180 | 4.260 | 4.150 | 4.250 | 4.250 | 9,674,682 |
| 2026-03-05 | 4.200 | 4.230 | 4.160 | 4.200 | 4.200 | 10,777,300 |
| 2026-03-04 | 4.110 | 4.170 | 4.090 | 4.150 | 4.150 | 13,492,330 |
| 2026-03-03 | 4.290 | 4.310 | 4.160 | 4.160 | 4.160 | 19,880,330 |
| 2026-03-02 | 4.400 | 4.400 | 4.260 | 4.290 | 4.290 | 23,604,131 |
| 2026-02-27 | 4.440 | 4.460 | 4.410 | 4.450 | 4.450 | 15,859,540 |
| 2026-02-26 | 4.490 | 4.500 | 4.410 | 4.430 | 4.430 | 25,570,619 |
| 2026-02-25 | 4.530 | 4.540 | 4.480 | 4.500 | 4.500 | 28,814,039 |
| 2026-02-24 | 4.660 | 4.660 | 4.490 | 4.500 | 4.500 | 41,247,594 |
| 2026-02-13 | 4.740 | 4.830 | 4.700 | 4.700 | 4.700 | 30,050,070 |
| 2026-02-12 | 4.810 | 4.850 | 4.630 | 4.800 | 4.800 | 50,066,680 |
| 2026-02-11 | 5.030 | 5.030 | 4.800 | 4.870 | 4.870 | 77,917,719 |
| 2026-02-10 | 4.900 | 5.340 | 4.860 | 5.260 | 5.260 | 110,942,492 |
| 2026-02-09 | 4.740 | 4.920 | 4.720 | 4.920 | 4.920 | 54,764,379 |
| 2026-02-06 | 4.700 | 4.710 | 4.580 | 4.660 | 4.660 | 24,617,240 |
| 2026-02-05 | 4.610 | 4.780 | 4.590 | 4.720 | 4.720 | 38,618,449 |
| 2026-02-04 | 4.590 | 4.620 | 4.540 | 4.620 | 4.620 | 19,395,900 |
| 2026-02-03 | 4.600 | 4.650 | 4.540 | 4.600 | 4.600 | 23,168,301 |
| 2026-02-02 | 4.400 | 4.670 | 4.380 | 4.510 | 4.510 | 30,741,000 |
| 2026-01-30 | 4.530 | 4.610 | 4.490 | 4.530 | 4.530 | 21,480,930 |
| 2026-01-29 | 4.490 | 4.590 | 4.430 | 4.550 | 4.550 | 20,313,340 |
| 2026-01-28 | 4.510 | 4.550 | 4.470 | 4.490 | 4.490 | 14,268,640 |
| 2026-01-27 | 4.580 | 4.610 | 4.470 | 4.540 | 4.540 | 18,215,529 |
| 2026-01-26 | 4.650 | 4.660 | 4.530 | 4.600 | 4.600 | 22,872,260 |
| 2026-01-23 | 4.650 | 4.670 | 4.620 | 4.660 | 4.660 | 18,500,100 |
| 2026-01-22 | 4.580 | 4.650 | 4.570 | 4.650 | 4.650 | 17,773,500 |
| 2026-01-21 | 4.550 | 4.590 | 4.510 | 4.580 | 4.580 | 15,231,500 |
| 2026-01-20 | 4.580 | 4.700 | 4.550 | 4.590 | 4.590 | 19,911,600 |
| 2026-01-19 | 4.570 | 4.590 | 4.520 | 4.580 | 4.580 | 20,341,301 |
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.