Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.640 | 6.810 | 6.570 | 6.770 | 6.770 | 28,660,419 |
| 2024-10-25 | 6.230 | 6.680 | 6.200 | 6.560 | 6.560 | 34,908,025 |
| 2024-10-24 | 6.020 | 6.200 | 5.940 | 6.120 | 6.120 | 15,904,500 |
| 2024-10-23 | 5.970 | 6.130 | 5.900 | 6.040 | 6.040 | 17,499,850 |
| 2024-10-22 | 5.810 | 6.120 | 5.790 | 5.970 | 5.970 | 18,389,022 |
| 2024-10-21 | 5.700 | 5.910 | 5.650 | 5.790 | 5.790 | 12,896,500 |
| 2024-10-18 | 5.560 | 5.830 | 5.450 | 5.700 | 5.700 | 13,628,694 |
| 2024-10-17 | 5.640 | 5.680 | 5.500 | 5.520 | 5.520 | 6,541,914 |
| 2024-10-16 | 5.520 | 5.670 | 5.430 | 5.610 | 5.610 | 10,111,284 |
| 2024-10-15 | 5.470 | 5.630 | 5.460 | 5.520 | 5.520 | 7,646,929 |
| 2024-10-14 | 5.360 | 5.520 | 5.320 | 5.520 | 5.520 | 9,434,802 |
| 2024-10-11 | 5.490 | 5.620 | 5.280 | 5.290 | 5.290 | 10,248,975 |
| 2024-10-10 | 5.520 | 5.690 | 5.470 | 5.540 | 5.540 | 12,472,884 |
| 2024-10-09 | 5.960 | 5.960 | 5.500 | 5.500 | 5.500 | 21,456,400 |
| 2024-10-08 | 6.830 | 6.830 | 5.910 | 6.110 | 6.110 | 51,822,118 |
| 2024-09-30 | 5.920 | 6.240 | 5.830 | 6.230 | 6.230 | 25,089,004 |
| 2024-09-27 | 5.560 | 5.750 | 5.430 | 5.670 | 5.670 | 12,390,866 |
| 2024-09-26 | 5.340 | 5.440 | 5.330 | 5.430 | 5.430 | 6,779,718 |
| 2024-09-25 | 5.410 | 5.500 | 5.320 | 5.320 | 5.320 | 9,500,800 |
| 2024-09-24 | 5.240 | 5.400 | 5.210 | 5.370 | 5.370 | 7,485,657 |
| 2024-09-23 | 4.970 | 5.230 | 4.970 | 5.200 | 5.200 | 6,819,428 |
| 2024-09-20 | 4.920 | 5.020 | 4.900 | 4.990 | 4.990 | 4,063,922 |
| 2024-09-19 | 4.800 | 4.950 | 4.800 | 4.920 | 4.920 | 3,797,938 |
| 2024-09-18 | 4.900 | 4.970 | 4.740 | 4.820 | 4.820 | 3,792,822 |
| 2024-09-13 | 4.920 | 4.930 | 4.860 | 4.890 | 4.890 | 2,383,300 |
| 2024-09-12 | 4.920 | 4.940 | 4.850 | 4.900 | 4.900 | 2,462,997 |
| 2024-09-11 | 5.050 | 5.060 | 4.890 | 4.910 | 4.910 | 4,934,200 |
| 2024-09-10 | 4.890 | 4.930 | 4.840 | 4.910 | 4.910 | 2,796,100 |
| 2024-09-09 | 4.880 | 4.920 | 4.840 | 4.900 | 4.900 | 3,106,902 |
| 2024-09-06 | 4.860 | 4.920 | 4.850 | 4.860 | 4.860 | 2,408,402 |
| 2024-09-05 | 4.770 | 4.880 | 4.770 | 4.880 | 4.880 | 2,527,602 |
| 2024-09-04 | 4.810 | 4.860 | 4.780 | 4.790 | 4.790 | 2,300,100 |
| 2024-09-03 | 4.800 | 4.880 | 4.800 | 4.840 | 4.840 | 2,075,400 |
| 2024-09-02 | 4.850 | 4.950 | 4.790 | 4.800 | 4.800 | 4,159,823 |
| 2024-08-30 | 4.720 | 4.910 | 4.700 | 4.830 | 4.830 | 6,018,000 |
| 2024-08-29 | 4.740 | 4.750 | 4.670 | 4.720 | 4.720 | 3,015,500 |
| 2024-08-28 | 4.620 | 4.790 | 4.620 | 4.710 | 4.710 | 2,783,300 |
| 2024-08-27 | 4.680 | 4.760 | 4.650 | 4.670 | 4.670 | 2,483,300 |
| 2024-08-26 | 4.620 | 4.750 | 4.580 | 4.680 | 4.680 | 3,180,502 |
| 2024-08-23 | 4.710 | 4.740 | 4.620 | 4.640 | 4.640 | 3,247,200 |
| 2024-08-22 | 4.770 | 4.830 | 4.720 | 4.730 | 4.730 | 2,823,700 |
| 2024-08-21 | 4.810 | 4.920 | 4.780 | 4.800 | 4.800 | 2,842,200 |
| 2024-08-20 | 4.900 | 4.950 | 4.810 | 4.860 | 4.860 | 3,120,702 |
| 2024-08-19 | 4.940 | 4.970 | 4.880 | 4.910 | 4.910 | 3,278,902 |
| 2024-08-16 | 4.960 | 5.050 | 4.910 | 4.930 | 4.930 | 3,440,000 |
| 2024-08-15 | 4.740 | 5.050 | 4.720 | 5.000 | 5.000 | 8,011,600 |
| 2024-08-14 | 4.720 | 4.790 | 4.720 | 4.760 | 4.760 | 2,939,029 |
| 2024-08-13 | 4.840 | 4.870 | 4.690 | 4.730 | 4.730 | 4,476,500 |
| 2024-08-12 | 4.850 | 4.930 | 4.820 | 4.860 | 4.860 | 3,933,700 |
| 2024-08-09 | 4.890 | 4.980 | 4.770 | 4.900 | 4.900 | 6,023,200 |
| 2024-08-08 | 5.040 | 5.090 | 5.000 | 5.060 | 5.060 | 3,636,600 |
| 2024-08-07 | 5.050 | 5.080 | 5.010 | 5.050 | 5.050 | 2,958,630 |
| 2024-08-06 | 4.960 | 5.040 | 4.950 | 5.030 | 5.030 | 4,014,230 |
| 2024-08-05 | 4.930 | 5.090 | 4.900 | 4.920 | 4.920 | 5,022,602 |
| 2024-08-02 | 4.990 | 5.020 | 4.920 | 4.950 | 4.950 | 3,438,100 |
| 2024-08-01 | 5.000 | 5.030 | 4.940 | 4.970 | 4.970 | 2,363,900 |
| 2024-07-31 | 4.800 | 5.010 | 4.800 | 4.980 | 4.980 | 5,049,700 |
| 2024-07-30 | 4.880 | 4.880 | 4.820 | 4.830 | 4.830 | 2,457,900 |
| 2024-07-29 | 4.850 | 4.900 | 4.780 | 4.880 | 4.880 | 2,471,900 |
| 2024-07-26 | 4.850 | 4.890 | 4.830 | 4.870 | 4.870 | 1,809,402 |
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.