Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.990 | 5.050 | 4.960 | 5.000 | 5.000 | 11,763,800 |
| 2025-07-21 | 4.950 | 5.000 | 4.920 | 4.990 | 4.990 | 11,362,806 |
| 2025-07-18 | 4.950 | 5.040 | 4.920 | 4.940 | 4.940 | 15,130,900 |
| 2025-07-17 | 4.930 | 4.950 | 4.880 | 4.930 | 4.930 | 9,241,405 |
| 2025-07-16 | 4.890 | 4.970 | 4.880 | 4.910 | 4.910 | 11,712,800 |
| 2025-07-15 | 4.960 | 4.970 | 4.830 | 4.880 | 4.880 | 14,388,208 |
| 2025-07-14 | 5.020 | 5.030 | 4.920 | 4.960 | 4.960 | 14,555,102 |
| 2025-07-11 | 4.970 | 5.060 | 4.920 | 5.020 | 5.020 | 17,101,106 |
| 2025-07-10 | 4.980 | 5.010 | 4.930 | 4.970 | 4.970 | 11,706,726 |
| 2025-07-09 | 4.890 | 5.000 | 4.880 | 4.970 | 4.970 | 20,834,902 |
| 2025-07-08 | 4.940 | 4.960 | 4.870 | 4.900 | 4.900 | 15,835,800 |
| 2025-07-07 | 4.690 | 5.000 | 4.670 | 4.870 | 4.870 | 25,860,494 |
| 2025-07-04 | 4.760 | 4.760 | 4.700 | 4.710 | 4.710 | 8,956,897 |
| 2025-07-03 | 4.750 | 4.820 | 4.730 | 4.750 | 4.750 | 8,448,400 |
| 2025-07-02 | 4.770 | 4.770 | 4.720 | 4.750 | 4.750 | 9,826,400 |
| 2025-07-01 | 4.830 | 4.850 | 4.740 | 4.770 | 4.770 | 10,902,800 |
| 2025-06-30 | 4.770 | 4.840 | 4.770 | 4.820 | 4.820 | 12,438,498 |
| 2025-06-27 | 4.760 | 4.830 | 4.740 | 4.780 | 4.780 | 12,002,200 |
| 2025-06-26 | 4.780 | 4.810 | 4.700 | 4.770 | 4.770 | 14,828,200 |
| 2025-06-25 | 4.800 | 4.820 | 4.700 | 4.770 | 4.770 | 19,048,900 |
| 2025-06-24 | 4.700 | 4.800 | 4.700 | 4.790 | 4.790 | 15,462,990 |
| 2025-06-23 | 4.510 | 4.700 | 4.510 | 4.680 | 4.680 | 16,906,001 |
| 2025-06-20 | 4.680 | 4.820 | 4.530 | 4.540 | 4.540 | 15,575,116 |
| 2025-06-19 | 4.680 | 4.740 | 4.570 | 4.690 | 4.690 | 18,941,457 |
| 2025-06-18 | 4.750 | 4.760 | 4.620 | 4.690 | 4.690 | 13,144,642 |
| 2025-06-17 | 4.860 | 4.880 | 4.730 | 4.750 | 4.750 | 15,020,099 |
| 2025-06-16 | 4.730 | 4.890 | 4.690 | 4.870 | 4.870 | 20,594,260 |
| 2025-06-13 | 4.920 | 4.940 | 4.690 | 4.700 | 4.700 | 21,927,111 |
| 2025-06-12 | 4.880 | 4.960 | 4.850 | 4.940 | 4.940 | 23,167,004 |
| 2025-06-11 | 4.820 | 4.880 | 4.810 | 4.860 | 4.860 | 14,078,106 |
| 2025-06-10 | 4.790 | 4.830 | 4.700 | 4.800 | 4.800 | 16,756,401 |
| 2025-06-09 | 4.670 | 4.800 | 4.650 | 4.790 | 4.790 | 16,365,600 |
| 2025-06-06 | 4.730 | 4.730 | 4.660 | 4.680 | 4.680 | 10,327,502 |
| 2025-06-05 | 4.730 | 4.750 | 4.660 | 4.730 | 4.730 | 13,555,100 |
| 2025-06-04 | 4.660 | 4.720 | 4.620 | 4.720 | 4.720 | 12,909,900 |
| 2025-06-03 | 4.570 | 4.700 | 4.540 | 4.640 | 4.640 | 13,768,104 |
| 2025-05-30 | 4.610 | 4.740 | 4.560 | 4.580 | 4.580 | 17,920,697 |
| 2025-05-29 | 4.520 | 4.620 | 4.470 | 4.610 | 4.610 | 17,818,499 |
| 2025-05-28 | 4.600 | 4.660 | 4.550 | 4.600 | 4.600 | 14,061,300 |
| 2025-05-27 | 4.500 | 4.670 | 4.460 | 4.600 | 4.600 | 22,666,699 |
| 2025-05-26 | 4.370 | 4.550 | 4.370 | 4.500 | 4.500 | 15,267,493 |
| 2025-05-23 | 4.470 | 4.470 | 4.360 | 4.370 | 4.370 | 12,308,900 |
| 2025-05-22 | 4.550 | 4.570 | 4.440 | 4.470 | 4.470 | 10,460,002 |
| 2025-05-21 | 4.550 | 4.580 | 4.510 | 4.550 | 4.550 | 9,892,200 |
| 2025-05-20 | 4.510 | 4.590 | 4.470 | 4.580 | 4.580 | 14,636,900 |
| 2025-05-19 | 4.380 | 4.540 | 4.370 | 4.510 | 4.510 | 17,097,826 |
| 2025-05-16 | 4.360 | 4.420 | 4.350 | 4.380 | 4.380 | 8,462,193 |
| 2025-05-15 | 4.400 | 4.410 | 4.350 | 4.360 | 4.360 | 6,603,600 |
| 2025-05-14 | 4.360 | 4.420 | 4.340 | 4.410 | 4.410 | 9,305,200 |
| 2025-05-13 | 4.440 | 4.470 | 4.360 | 4.380 | 4.380 | 10,171,500 |
| 2025-05-12 | 4.400 | 4.410 | 4.330 | 4.400 | 4.400 | 9,114,900 |
| 2025-05-09 | 4.480 | 4.500 | 4.370 | 4.370 | 4.370 | 12,543,100 |
| 2025-05-08 | 4.340 | 4.500 | 4.330 | 4.480 | 4.480 | 20,198,100 |
| 2025-05-07 | 4.420 | 4.440 | 4.310 | 4.350 | 4.350 | 12,550,100 |
| 2025-05-06 | 4.320 | 4.380 | 4.270 | 4.380 | 4.380 | 13,156,890 |
| 2025-04-30 | 4.220 | 4.270 | 4.210 | 4.250 | 4.250 | 8,816,400 |
| 2025-04-29 | 4.130 | 4.260 | 4.120 | 4.230 | 4.230 | 12,262,900 |
| 2025-04-28 | 4.210 | 4.230 | 4.130 | 4.140 | 4.140 | 7,686,400 |
| 2025-04-25 | 4.160 | 4.240 | 4.160 | 4.200 | 4.200 | 9,384,962 |
| 2025-04-24 | 4.230 | 4.240 | 4.120 | 4.160 | 4.160 | 10,834,782 |
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.