Beijing Jingxi Culture&Tourism Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,216 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.