Beijing Jingxi Culture&Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.800 | 3.880 | 3.800 | 3.830 | 3.830 | 40,766,500 |
| 2026-10-19 | 3.830 | 3.890 | 3.700 | 3.810 | 3.810 | 48,635,900 |
| 2026-10-16 | 4.020 | 4.130 | 3.830 | 3.880 | 3.880 | 57,325,510 |
| 2026-10-15 | 3.980 | 4.080 | 3.920 | 3.940 | 3.940 | 44,892,207 |
| 2026-10-14 | 4.080 | 4.130 | 3.980 | 4.060 | 4.060 | 50,891,512 |
| 2026-10-13 | 3.980 | 4.130 | 3.900 | 4.090 | 4.090 | 56,937,832 |
| 2026-10-12 | 4.070 | 4.130 | 3.980 | 4.030 | 4.030 | 69,814,328 |
| 2026-10-09 | 3.790 | 4.070 | 3.760 | 4.050 | 4.050 | 69,920,430 |
| 2026-10-08 | 3.830 | 3.890 | 3.790 | 3.800 | 3.800 | 29,483,084 |
| 2026-09-30 | 3.910 | 3.930 | 3.810 | 3.850 | 3.850 | 33,636,301 |
| 2026-09-29 | 3.780 | 3.930 | 3.780 | 3.910 | 3.910 | 59,414,199 |
| 2026-09-28 | 3.910 | 3.960 | 3.740 | 3.790 | 3.790 | 62,258,535 |
| 2026-09-24 | 3.920 | 4.030 | 3.860 | 3.910 | 3.910 | 68,602,078 |
| 2026-09-23 | 4.060 | 4.060 | 3.870 | 3.890 | 3.890 | 66,593,016 |
| 2026-09-22 | 4.060 | 4.130 | 4.010 | 4.080 | 4.080 | 54,041,617 |
| 2026-09-21 | 3.950 | 4.090 | 3.910 | 4.050 | 4.050 | 60,697,016 |
Page 1 of 1 · 16 trading days
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.