Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.700 | 4.720 | 4.550 | 4.570 | 4.570 | 29,074,900 |
| 2026-01-15 | 4.800 | 4.820 | 4.670 | 4.700 | 4.700 | 27,492,700 |
| 2026-01-14 | 4.760 | 4.950 | 4.730 | 4.850 | 4.850 | 47,428,097 |
| 2026-01-13 | 4.810 | 4.880 | 4.700 | 4.760 | 4.760 | 43,881,065 |
| 2026-01-12 | 4.630 | 4.840 | 4.630 | 4.810 | 4.810 | 57,106,499 |
| 2026-01-09 | 4.550 | 4.600 | 4.540 | 4.600 | 4.600 | 27,568,901 |
| 2026-01-08 | 4.530 | 4.570 | 4.500 | 4.560 | 4.560 | 24,309,550 |
| 2026-01-07 | 4.540 | 4.550 | 4.500 | 4.540 | 4.540 | 25,708,750 |
| 2026-01-06 | 4.520 | 4.570 | 4.500 | 4.560 | 4.560 | 29,442,900 |
| 2026-01-05 | 4.460 | 4.530 | 4.420 | 4.530 | 4.530 | 37,399,501 |
| 2025-12-31 | 4.610 | 4.650 | 4.510 | 4.550 | 4.550 | 36,818,550 |
| 2025-12-30 | 4.660 | 4.720 | 4.560 | 4.630 | 4.630 | 43,190,400 |
| 2025-12-29 | 4.900 | 4.920 | 4.650 | 4.680 | 4.680 | 62,461,100 |
| 2025-12-26 | 5.030 | 5.050 | 4.870 | 4.920 | 4.920 | 51,479,802 |
| 2025-12-25 | 5.130 | 5.210 | 4.970 | 5.010 | 5.010 | 77,615,868 |
| 2025-12-24 | 4.810 | 5.230 | 4.750 | 5.230 | 5.230 | 60,897,934 |
| 2025-12-23 | 5.090 | 5.090 | 4.750 | 4.750 | 4.750 | 58,695,389 |
| 2025-12-22 | 5.250 | 5.310 | 5.030 | 5.070 | 5.070 | 48,597,122 |
| 2025-12-19 | 5.250 | 5.290 | 5.020 | 5.220 | 5.220 | 61,933,346 |
| 2025-12-18 | 5.210 | 5.500 | 5.200 | 5.330 | 5.330 | 76,940,816 |
| 2025-12-17 | 5.220 | 5.430 | 5.090 | 5.200 | 5.200 | 61,831,124 |
| 2025-12-16 | 5.410 | 5.530 | 5.090 | 5.240 | 5.240 | 108,684,132 |
| 2025-12-15 | 5.350 | 5.720 | 5.260 | 5.660 | 5.660 | 134,664,864 |
| 2025-12-12 | 5.070 | 5.360 | 5.030 | 5.200 | 5.200 | 102,457,486 |
| 2025-12-11 | 5.050 | 5.300 | 5.000 | 5.110 | 5.110 | 85,887,783 |
| 2025-12-10 | 4.830 | 5.200 | 4.780 | 5.010 | 5.010 | 79,961,870 |
| 2025-12-09 | 4.810 | 4.910 | 4.770 | 4.830 | 4.830 | 39,257,338 |
| 2025-12-08 | 4.580 | 4.980 | 4.580 | 4.790 | 4.790 | 58,846,156 |
| 2025-12-05 | 4.590 | 4.600 | 4.520 | 4.590 | 4.590 | 13,602,602 |
| 2025-12-04 | 4.540 | 4.630 | 4.460 | 4.610 | 4.610 | 18,966,400 |
| 2025-12-03 | 4.620 | 4.630 | 4.480 | 4.540 | 4.540 | 17,907,200 |
| 2025-12-02 | 4.660 | 4.670 | 4.590 | 4.630 | 4.630 | 14,600,126 |
| 2025-12-01 | 4.690 | 4.770 | 4.640 | 4.660 | 4.660 | 21,712,400 |
| 2025-11-28 | 4.590 | 4.740 | 4.550 | 4.670 | 4.670 | 28,694,601 |
| 2025-11-27 | 4.650 | 4.660 | 4.570 | 4.590 | 4.590 | 10,549,900 |
| 2025-11-26 | 4.660 | 4.730 | 4.610 | 4.640 | 4.640 | 15,400,304 |
| 2025-11-25 | 4.630 | 4.710 | 4.580 | 4.670 | 4.670 | 21,021,704 |
| 2025-11-24 | 4.450 | 4.670 | 4.410 | 4.640 | 4.640 | 29,865,104 |
| 2025-11-21 | 4.490 | 4.610 | 4.370 | 4.420 | 4.420 | 18,548,700 |
| 2025-11-20 | 4.590 | 4.610 | 4.480 | 4.520 | 4.520 | 14,169,700 |
| 2025-11-19 | 4.720 | 4.730 | 4.580 | 4.600 | 4.600 | 16,695,236 |
| 2025-11-18 | 4.720 | 4.720 | 4.610 | 4.680 | 4.680 | 15,333,200 |
| 2025-11-17 | 4.650 | 4.720 | 4.630 | 4.720 | 4.720 | 15,339,263 |
| 2025-11-14 | 4.640 | 4.690 | 4.620 | 4.650 | 4.650 | 13,166,600 |
| 2025-11-13 | 4.630 | 4.650 | 4.570 | 4.650 | 4.650 | 10,616,900 |
| 2025-11-12 | 4.650 | 4.680 | 4.590 | 4.610 | 4.610 | 8,699,600 |
| 2025-11-11 | 4.640 | 4.660 | 4.600 | 4.650 | 4.650 | 12,025,302 |
| 2025-11-10 | 4.560 | 4.630 | 4.520 | 4.620 | 4.620 | 13,836,800 |
| 2025-11-07 | 4.590 | 4.640 | 4.540 | 4.560 | 4.560 | 11,540,010 |
| 2025-11-06 | 4.720 | 4.720 | 4.590 | 4.590 | 4.590 | 16,239,110 |
| 2025-11-05 | 4.600 | 4.730 | 4.580 | 4.720 | 4.720 | 19,185,700 |
| 2025-11-04 | 4.650 | 4.660 | 4.590 | 4.640 | 4.640 | 16,807,700 |
| 2025-11-03 | 4.490 | 4.620 | 4.490 | 4.620 | 4.620 | 18,008,710 |
| 2025-10-31 | 4.380 | 4.520 | 4.380 | 4.490 | 4.490 | 16,054,210 |
| 2025-10-30 | 4.430 | 4.460 | 4.380 | 4.390 | 4.390 | 12,109,100 |
| 2025-10-29 | 4.510 | 4.510 | 4.420 | 4.450 | 4.450 | 13,808,400 |
| 2025-10-28 | 4.470 | 4.530 | 4.430 | 4.500 | 4.500 | 14,625,800 |
| 2025-10-27 | 4.560 | 4.580 | 4.430 | 4.470 | 4.470 | 23,688,901 |
| 2025-10-24 | 4.640 | 4.650 | 4.560 | 4.580 | 4.580 | 13,462,900 |
| 2025-10-23 | 4.550 | 4.620 | 4.520 | 4.620 | 4.620 | 14,794,166 |
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.