Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.870 | 7.250 | 6.790 | 7.060 | 7.060 | 24,527,817 |
| 2025-01-20 | 6.990 | 7.250 | 6.850 | 6.880 | 6.880 | 30,329,817 |
| 2025-01-17 | 6.660 | 6.900 | 6.550 | 6.790 | 6.790 | 17,157,876 |
| 2025-01-16 | 6.760 | 6.810 | 6.660 | 6.710 | 6.710 | 14,833,498 |
| 2025-01-15 | 6.880 | 6.970 | 6.630 | 6.710 | 6.710 | 17,617,352 |
| 2025-01-14 | 6.800 | 6.980 | 6.720 | 6.900 | 6.900 | 18,453,857 |
| 2025-01-13 | 6.480 | 6.940 | 6.330 | 6.670 | 6.670 | 20,307,900 |
| 2025-01-10 | 7.500 | 7.530 | 6.770 | 6.770 | 6.770 | 31,363,700 |
| 2025-01-09 | 7.700 | 7.800 | 7.460 | 7.520 | 7.520 | 31,753,925 |
| 2025-01-08 | 7.510 | 7.950 | 7.380 | 7.800 | 7.800 | 41,187,346 |
| 2025-01-07 | 7.130 | 7.680 | 6.990 | 7.570 | 7.570 | 30,560,502 |
| 2025-01-06 | 7.090 | 7.310 | 6.910 | 7.150 | 7.150 | 21,288,452 |
| 2025-01-03 | 7.050 | 7.330 | 6.880 | 7.250 | 7.250 | 30,603,404 |
| 2025-01-02 | 7.100 | 7.270 | 6.940 | 7.110 | 7.110 | 19,564,802 |
| 2024-12-31 | 6.910 | 7.090 | 6.880 | 6.930 | 6.930 | 12,448,902 |
| 2024-12-30 | 7.070 | 7.090 | 6.880 | 6.880 | 6.880 | 14,738,602 |
| 2024-12-27 | 7.090 | 7.370 | 7.000 | 7.180 | 7.180 | 19,760,406 |
| 2024-12-26 | 6.860 | 7.340 | 6.750 | 7.090 | 7.090 | 23,808,079 |
| 2024-12-25 | 6.620 | 7.180 | 6.300 | 6.930 | 6.930 | 26,216,216 |
| 2024-12-24 | 6.790 | 6.820 | 6.510 | 6.620 | 6.620 | 17,645,949 |
| 2024-12-23 | 7.140 | 7.350 | 6.710 | 6.720 | 6.720 | 32,627,622 |
| 2024-12-20 | 7.450 | 7.590 | 7.370 | 7.390 | 7.390 | 22,086,953 |
| 2024-12-19 | 7.610 | 7.750 | 7.440 | 7.500 | 7.500 | 36,972,917 |
| 2024-12-18 | 7.620 | 8.380 | 7.570 | 7.860 | 7.860 | 51,212,115 |
| 2024-12-17 | 7.820 | 7.940 | 7.510 | 7.620 | 7.620 | 30,987,020 |
| 2024-12-16 | 7.960 | 8.240 | 7.710 | 7.980 | 7.980 | 40,643,945 |
| 2024-12-13 | 7.770 | 8.100 | 7.770 | 7.900 | 7.900 | 27,480,392 |
| 2024-12-12 | 7.700 | 7.880 | 7.610 | 7.840 | 7.840 | 18,870,902 |
| 2024-12-11 | 7.360 | 7.740 | 7.300 | 7.670 | 7.670 | 25,358,202 |
| 2024-12-10 | 7.580 | 7.870 | 7.340 | 7.340 | 7.340 | 27,182,007 |
| 2024-12-09 | 7.610 | 7.690 | 7.330 | 7.390 | 7.390 | 13,456,835 |
| 2024-12-06 | 7.420 | 7.650 | 7.300 | 7.600 | 7.600 | 17,575,500 |
| 2024-12-05 | 7.500 | 7.650 | 7.400 | 7.430 | 7.430 | 16,942,802 |
| 2024-12-04 | 7.630 | 7.890 | 7.340 | 7.450 | 7.450 | 23,919,315 |
| 2024-12-03 | 7.770 | 8.110 | 7.640 | 7.660 | 7.660 | 28,757,290 |
| 2024-12-02 | 7.490 | 8.080 | 7.400 | 7.810 | 7.810 | 32,813,318 |
| 2024-11-29 | 7.470 | 7.720 | 7.400 | 7.520 | 7.520 | 35,617,905 |
| 2024-11-28 | 7.500 | 8.250 | 7.450 | 7.600 | 7.600 | 62,348,524 |
| 2024-11-27 | 7.050 | 7.500 | 6.900 | 7.500 | 7.500 | 33,292,137 |
| 2024-11-26 | 7.310 | 7.450 | 7.040 | 7.040 | 7.040 | 16,446,804 |
| 2024-11-25 | 7.110 | 7.400 | 7.030 | 7.310 | 7.310 | 18,256,502 |
| 2024-11-22 | 7.300 | 7.530 | 7.080 | 7.080 | 7.080 | 19,488,340 |
| 2024-11-21 | 7.100 | 7.340 | 7.080 | 7.300 | 7.300 | 15,919,201 |
| 2024-11-20 | 6.820 | 7.250 | 6.810 | 7.150 | 7.150 | 12,418,917 |
| 2024-11-19 | 6.790 | 6.880 | 6.660 | 6.870 | 6.870 | 9,778,115 |
| 2024-11-18 | 6.970 | 7.050 | 6.680 | 6.720 | 6.720 | 13,509,042 |
| 2024-11-15 | 6.900 | 7.270 | 6.860 | 6.920 | 6.920 | 16,355,148 |
| 2024-11-14 | 7.000 | 7.100 | 6.860 | 6.910 | 6.910 | 7,407,720 |
| 2024-11-13 | 6.990 | 7.070 | 6.840 | 7.060 | 7.060 | 10,826,000 |
| 2024-11-12 | 7.080 | 7.130 | 6.910 | 6.960 | 6.960 | 12,193,800 |
| 2024-11-11 | 6.930 | 7.190 | 6.890 | 7.130 | 7.130 | 16,846,306 |
| 2024-11-08 | 7.030 | 7.140 | 6.900 | 6.950 | 6.950 | 12,774,042 |
| 2024-11-07 | 6.880 | 7.090 | 6.810 | 7.040 | 7.040 | 14,096,501 |
| 2024-11-06 | 6.770 | 6.980 | 6.700 | 6.900 | 6.900 | 14,456,600 |
| 2024-11-05 | 6.650 | 6.850 | 6.650 | 6.790 | 6.790 | 14,290,043 |
| 2024-11-04 | 6.550 | 6.800 | 6.400 | 6.650 | 6.650 | 17,421,023 |
| 2024-11-01 | 6.920 | 7.000 | 6.550 | 6.560 | 6.560 | 26,149,177 |
| 2024-10-31 | 7.180 | 7.300 | 6.860 | 7.010 | 7.010 | 44,218,203 |
| 2024-10-30 | 6.460 | 7.180 | 6.420 | 7.180 | 7.180 | 27,892,343 |
| 2024-10-29 | 6.900 | 6.900 | 6.370 | 6.530 | 6.530 | 30,981,026 |
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.