Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.230 | 4.240 | 4.120 | 4.160 | 4.160 | 10,834,782 |
| 2025-04-23 | 4.280 | 4.330 | 4.220 | 4.240 | 4.240 | 12,314,700 |
| 2025-04-22 | 4.280 | 4.350 | 4.230 | 4.280 | 4.280 | 13,084,553 |
| 2025-04-21 | 4.200 | 4.320 | 4.160 | 4.310 | 4.310 | 16,848,615 |
| 2025-04-18 | 4.270 | 4.290 | 4.160 | 4.200 | 4.200 | 12,066,102 |
| 2025-04-17 | 4.240 | 4.390 | 4.220 | 4.270 | 4.270 | 13,703,500 |
| 2025-04-16 | 4.400 | 4.400 | 4.230 | 4.280 | 4.280 | 18,678,600 |
| 2025-04-15 | 4.520 | 4.560 | 4.390 | 4.400 | 4.400 | 21,180,100 |
| 2025-04-14 | 4.540 | 4.620 | 4.500 | 4.520 | 4.520 | 42,606,100 |
| 2025-04-11 | 4.440 | 4.770 | 4.440 | 4.640 | 4.640 | 56,393,950 |
| 2025-04-10 | 4.270 | 4.410 | 4.250 | 4.340 | 4.340 | 20,542,602 |
| 2025-04-09 | 4.010 | 4.230 | 3.760 | 4.220 | 4.220 | 20,856,804 |
| 2025-04-08 | 4.050 | 4.150 | 3.890 | 4.110 | 4.110 | 17,684,113 |
| 2025-04-07 | 4.460 | 4.460 | 4.170 | 4.170 | 4.170 | 17,170,700 |
| 2025-04-03 | 4.600 | 4.660 | 4.570 | 4.630 | 4.630 | 9,585,802 |
| 2025-04-02 | 4.650 | 4.700 | 4.610 | 4.610 | 4.610 | 8,669,000 |
| 2025-04-01 | 4.650 | 4.710 | 4.620 | 4.660 | 4.660 | 10,890,713 |
| 2025-03-31 | 4.800 | 4.800 | 4.600 | 4.650 | 4.650 | 16,962,637 |
| 2025-03-28 | 4.780 | 4.850 | 4.700 | 4.840 | 4.840 | 18,013,127 |
| 2025-03-27 | 4.810 | 4.850 | 4.770 | 4.790 | 4.790 | 8,935,741 |
| 2025-03-26 | 4.780 | 4.850 | 4.780 | 4.840 | 4.840 | 8,679,174 |
| 2025-03-25 | 4.800 | 4.820 | 4.740 | 4.800 | 4.800 | 11,112,500 |
| 2025-03-24 | 4.940 | 4.960 | 4.730 | 4.820 | 4.820 | 20,095,600 |
| 2025-03-21 | 5.020 | 5.050 | 4.910 | 4.950 | 4.950 | 17,852,100 |
| 2025-03-20 | 5.050 | 5.090 | 5.040 | 5.040 | 5.040 | 12,491,180 |
| 2025-03-19 | 5.150 | 5.160 | 5.050 | 5.070 | 5.070 | 14,592,702 |
| 2025-03-18 | 5.250 | 5.260 | 5.150 | 5.160 | 5.160 | 17,772,641 |
| 2025-03-17 | 5.230 | 5.290 | 5.150 | 5.240 | 5.240 | 24,181,901 |
| 2025-03-14 | 5.090 | 5.240 | 5.080 | 5.200 | 5.200 | 24,530,102 |
| 2025-03-13 | 5.120 | 5.140 | 5.010 | 5.080 | 5.080 | 16,844,067 |
| 2025-03-12 | 5.050 | 5.170 | 5.050 | 5.140 | 5.140 | 22,205,958 |
| 2025-03-11 | 4.990 | 5.080 | 4.950 | 5.050 | 5.050 | 10,823,205 |
| 2025-03-10 | 5.020 | 5.050 | 4.980 | 5.040 | 5.040 | 10,625,501 |
| 2025-03-07 | 5.070 | 5.100 | 5.000 | 5.020 | 5.020 | 15,076,801 |
| 2025-03-06 | 5.020 | 5.120 | 4.990 | 5.100 | 5.100 | 19,794,102 |
| 2025-03-05 | 5.040 | 5.060 | 4.920 | 5.000 | 5.000 | 16,539,642 |
| 2025-03-04 | 4.930 | 5.080 | 4.890 | 5.060 | 5.060 | 21,729,796 |
| 2025-03-03 | 5.010 | 5.060 | 4.920 | 4.960 | 4.960 | 22,260,393 |
| 2025-02-28 | 5.190 | 5.190 | 5.030 | 5.040 | 5.040 | 22,872,662 |
| 2025-02-27 | 5.230 | 5.270 | 5.190 | 5.220 | 5.220 | 18,285,224 |
| 2025-02-26 | 5.220 | 5.260 | 5.200 | 5.240 | 5.240 | 15,748,124 |
| 2025-02-25 | 5.300 | 5.300 | 5.200 | 5.220 | 5.220 | 22,137,303 |
| 2025-02-24 | 5.350 | 5.380 | 5.300 | 5.340 | 5.340 | 17,808,401 |
| 2025-02-21 | 5.370 | 5.400 | 5.310 | 5.360 | 5.360 | 19,223,193 |
| 2025-02-20 | 5.370 | 5.400 | 5.320 | 5.380 | 5.380 | 18,847,594 |
| 2025-02-19 | 5.310 | 5.410 | 5.300 | 5.400 | 5.400 | 21,321,684 |
| 2025-02-18 | 5.710 | 5.710 | 5.310 | 5.360 | 5.360 | 43,524,500 |
| 2025-02-17 | 5.840 | 5.870 | 5.690 | 5.720 | 5.720 | 43,807,204 |
| 2025-02-14 | 6.020 | 6.020 | 5.840 | 5.890 | 5.890 | 54,152,395 |
| 2025-02-13 | 5.880 | 6.330 | 5.850 | 6.150 | 6.150 | 85,319,393 |
| 2025-02-12 | 5.750 | 6.000 | 5.730 | 5.930 | 5.930 | 56,233,887 |
| 2025-02-11 | 5.890 | 5.910 | 5.720 | 5.780 | 5.780 | 38,900,604 |
| 2025-02-10 | 5.820 | 5.930 | 5.770 | 5.930 | 5.930 | 47,480,685 |
| 2025-02-07 | 5.660 | 5.850 | 5.590 | 5.850 | 5.850 | 56,011,689 |
| 2025-02-06 | 5.670 | 6.040 | 5.670 | 5.910 | 5.910 | 74,779,348 |
| 2025-02-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 6,267,600 |
| 2025-01-27 | 6.660 | 7.000 | 6.660 | 7.000 | 7.000 | 50,211,976 |
| 2025-01-24 | 6.310 | 6.520 | 6.140 | 6.360 | 6.360 | 28,012,459 |
| 2025-01-23 | 6.930 | 7.000 | 6.400 | 6.460 | 6.460 | 31,654,581 |
| 2025-01-22 | 6.910 | 7.070 | 6.850 | 6.910 | 6.910 | 17,090,202 |
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.