Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.530 | 4.590 | 4.500 | 4.560 | 4.560 | 11,591,924 |
| 2025-10-21 | 4.410 | 4.540 | 4.390 | 4.530 | 4.530 | 16,445,402 |
| 2025-10-20 | 4.350 | 4.420 | 4.340 | 4.410 | 4.410 | 10,178,200 |
| 2025-10-17 | 4.400 | 4.450 | 4.320 | 4.320 | 4.320 | 10,914,402 |
| 2025-10-16 | 4.460 | 4.500 | 4.410 | 4.420 | 4.420 | 11,056,202 |
| 2025-10-15 | 4.450 | 4.460 | 4.400 | 4.460 | 4.460 | 10,179,200 |
| 2025-10-14 | 4.510 | 4.590 | 4.430 | 4.470 | 4.470 | 20,250,424 |
| 2025-10-13 | 4.370 | 4.610 | 4.250 | 4.520 | 4.520 | 25,172,207 |
| 2025-10-10 | 4.410 | 4.470 | 4.400 | 4.450 | 4.450 | 10,945,524 |
| 2025-10-09 | 4.560 | 4.570 | 4.430 | 4.440 | 4.440 | 19,667,300 |
| 2025-09-30 | 4.540 | 4.570 | 4.530 | 4.560 | 4.560 | 9,638,801 |
| 2025-09-29 | 4.550 | 4.560 | 4.450 | 4.540 | 4.540 | 12,293,600 |
| 2025-09-26 | 4.580 | 4.620 | 4.530 | 4.540 | 4.540 | 11,950,800 |
| 2025-09-25 | 4.620 | 4.650 | 4.580 | 4.600 | 4.600 | 12,631,000 |
| 2025-09-24 | 4.550 | 4.650 | 4.510 | 4.640 | 4.640 | 12,637,800 |
| 2025-09-23 | 4.660 | 4.680 | 4.480 | 4.580 | 4.580 | 20,833,201 |
| 2025-09-22 | 4.820 | 4.820 | 4.660 | 4.680 | 4.680 | 21,973,700 |
| 2025-09-19 | 4.800 | 4.870 | 4.710 | 4.810 | 4.810 | 24,636,800 |
| 2025-09-18 | 4.970 | 4.980 | 4.760 | 4.820 | 4.820 | 32,003,440 |
| 2025-09-17 | 5.030 | 5.060 | 4.930 | 4.950 | 4.950 | 31,712,009 |
| 2025-09-16 | 5.070 | 5.080 | 5.000 | 5.050 | 5.050 | 32,302,500 |
| 2025-09-15 | 5.110 | 5.140 | 4.990 | 5.080 | 5.080 | 48,420,550 |
| 2025-09-12 | 4.920 | 5.180 | 4.900 | 5.110 | 5.110 | 71,695,276 |
| 2025-09-11 | 4.980 | 4.980 | 4.810 | 4.920 | 4.920 | 38,238,800 |
| 2025-09-10 | 4.810 | 5.000 | 4.780 | 4.990 | 4.990 | 63,997,528 |
| 2025-09-09 | 4.810 | 4.840 | 4.770 | 4.810 | 4.810 | 18,544,500 |
| 2025-09-08 | 4.720 | 4.830 | 4.690 | 4.810 | 4.810 | 22,645,642 |
| 2025-09-05 | 4.630 | 4.720 | 4.580 | 4.720 | 4.720 | 18,742,242 |
| 2025-09-04 | 4.620 | 4.680 | 4.580 | 4.630 | 4.630 | 17,335,200 |
| 2025-09-03 | 4.730 | 4.790 | 4.610 | 4.630 | 4.630 | 17,246,704 |
| 2025-09-02 | 4.810 | 4.810 | 4.680 | 4.730 | 4.730 | 19,629,100 |
| 2025-09-01 | 4.730 | 4.820 | 4.700 | 4.810 | 4.810 | 20,589,200 |
| 2025-08-29 | 4.730 | 4.790 | 4.710 | 4.730 | 4.730 | 16,260,000 |
| 2025-08-28 | 4.800 | 4.850 | 4.610 | 4.760 | 4.760 | 34,856,148 |
| 2025-08-27 | 4.970 | 4.990 | 4.830 | 4.830 | 4.830 | 38,756,098 |
| 2025-08-26 | 4.940 | 5.000 | 4.920 | 4.970 | 4.970 | 28,927,104 |
| 2025-08-25 | 4.950 | 4.960 | 4.910 | 4.950 | 4.950 | 30,527,800 |
| 2025-08-22 | 4.990 | 5.000 | 4.930 | 4.950 | 4.950 | 22,379,046 |
| 2025-08-21 | 4.970 | 5.020 | 4.950 | 4.990 | 4.990 | 30,514,213 |
| 2025-08-20 | 4.940 | 4.980 | 4.920 | 4.980 | 4.980 | 24,867,800 |
| 2025-08-19 | 5.000 | 5.010 | 4.910 | 4.970 | 4.970 | 37,499,740 |
| 2025-08-18 | 4.860 | 5.020 | 4.860 | 4.970 | 4.970 | 44,890,320 |
| 2025-08-15 | 4.830 | 4.870 | 4.830 | 4.860 | 4.860 | 29,985,794 |
| 2025-08-14 | 5.020 | 5.020 | 4.850 | 4.850 | 4.850 | 51,806,800 |
| 2025-08-13 | 5.050 | 5.090 | 5.020 | 5.030 | 5.030 | 58,919,093 |
| 2025-08-12 | 5.130 | 5.310 | 4.970 | 5.190 | 5.190 | 109,902,624 |
| 2025-08-11 | 5.370 | 5.500 | 5.370 | 5.370 | 5.370 | 24,834,100 |
| 2025-08-08 | 5.960 | 6.200 | 5.800 | 5.970 | 5.970 | 71,027,504 |
| 2025-08-07 | 6.050 | 6.220 | 5.950 | 6.080 | 6.080 | 84,622,529 |
| 2025-08-06 | 5.900 | 6.100 | 5.810 | 6.060 | 6.060 | 73,309,266 |
| 2025-08-05 | 5.740 | 5.890 | 5.700 | 5.800 | 5.800 | 41,210,620 |
| 2025-08-04 | 5.950 | 6.000 | 5.620 | 5.800 | 5.800 | 62,613,972 |
| 2025-08-01 | 5.600 | 5.740 | 5.400 | 5.700 | 5.700 | 55,219,611 |
| 2025-07-31 | 5.860 | 5.900 | 5.580 | 5.640 | 5.640 | 83,899,719 |
| 2025-07-30 | 5.670 | 6.160 | 5.550 | 6.110 | 6.110 | 120,540,595 |
| 2025-07-29 | 5.400 | 5.730 | 5.330 | 5.600 | 5.600 | 66,942,880 |
| 2025-07-28 | 5.260 | 5.380 | 5.190 | 5.330 | 5.330 | 39,407,099 |
| 2025-07-25 | 5.100 | 5.150 | 5.040 | 5.150 | 5.150 | 23,133,300 |
| 2025-07-24 | 4.940 | 5.080 | 4.940 | 5.050 | 5.050 | 22,664,180 |
| 2025-07-23 | 4.980 | 5.060 | 4.930 | 4.940 | 4.940 | 18,942,704 |
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.