Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.910 | 2.960 | 2.880 | 2.940 | 2.940 | 38,654,475 |
| 2026-07-20 | 2.870 | 2.950 | 2.860 | 2.940 | 2.940 | 44,502,843 |
| 2026-07-17 | 2.910 | 2.960 | 2.860 | 2.870 | 2.870 | 38,111,950 |
| 2026-07-16 | 2.890 | 2.950 | 2.870 | 2.920 | 2.920 | 32,809,400 |
| 2026-07-15 | 2.880 | 2.910 | 2.800 | 2.910 | 2.910 | 38,535,397 |
| 2026-07-14 | 2.900 | 2.920 | 2.880 | 2.910 | 2.910 | 25,541,600 |
| 2026-07-13 | 3.020 | 3.050 | 2.880 | 2.900 | 2.900 | 58,092,100 |
| 2026-07-10 | 2.920 | 3.110 | 2.920 | 3.040 | 3.040 | 67,969,953 |
| 2026-07-09 | 2.910 | 2.990 | 2.910 | 2.940 | 2.940 | 26,013,482 |
| 2026-07-08 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 29,091,651 |
| 2026-07-07 | 2.940 | 3.050 | 2.920 | 3.010 | 3.010 | 45,775,683 |
| 2026-07-06 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 27,715,251 |
| 2026-07-03 | 3.040 | 3.070 | 2.980 | 3.000 | 3.000 | 36,132,417 |
| 2026-07-02 | 3.140 | 3.170 | 3.030 | 3.040 | 3.040 | 60,383,900 |
| 2026-07-01 | 3.100 | 3.290 | 3.050 | 3.170 | 3.170 | 77,639,789 |
| 2026-06-30 | 2.990 | 3.190 | 2.970 | 3.130 | 3.130 | 68,250,057 |
| 2026-06-29 | 2.930 | 3.150 | 2.910 | 3.020 | 3.020 | 61,559,794 |
| 2026-06-26 | 2.980 | 3.060 | 2.920 | 2.940 | 2.940 | 51,307,000 |
| 2026-06-25 | 2.990 | 3.040 | 2.910 | 2.960 | 2.960 | 43,735,300 |
| 2026-06-24 | 3.140 | 3.150 | 2.970 | 2.990 | 2.990 | 55,611,693 |
| 2026-06-23 | 3.160 | 3.190 | 3.110 | 3.120 | 3.120 | 34,778,008 |
| 2026-06-22 | 3.140 | 3.180 | 3.080 | 3.170 | 3.170 | 44,519,214 |
| 2026-06-18 | 3.350 | 3.360 | 3.150 | 3.160 | 3.160 | 63,446,850 |
| 2026-06-17 | 3.430 | 3.480 | 3.350 | 3.360 | 3.360 | 38,465,615 |
| 2026-06-16 | 3.400 | 3.480 | 3.350 | 3.450 | 3.450 | 43,958,330 |
| 2026-06-15 | 3.360 | 3.500 | 3.340 | 3.430 | 3.430 | 41,177,853 |
| 2026-06-12 | 3.370 | 3.420 | 3.340 | 3.360 | 3.360 | 34,059,411 |
| 2026-06-11 | 3.390 | 3.420 | 3.320 | 3.340 | 3.340 | 34,580,960 |
| 2026-06-10 | 3.450 | 3.480 | 3.350 | 3.430 | 3.430 | 45,957,073 |
| 2026-06-09 | 3.480 | 3.640 | 3.310 | 3.510 | 3.510 | 53,855,637 |
| 2026-06-08 | 3.560 | 3.620 | 3.430 | 3.450 | 3.450 | 56,392,770 |
| 2026-06-05 | 3.730 | 3.760 | 3.650 | 3.660 | 3.660 | 49,140,954 |
| 2026-06-04 | 3.650 | 3.830 | 3.610 | 3.770 | 3.770 | 59,118,976 |
| 2026-06-03 | 3.750 | 3.760 | 3.670 | 3.680 | 3.680 | 45,406,970 |
| 2026-06-02 | 3.810 | 3.830 | 3.750 | 3.780 | 3.780 | 50,443,751 |
| 2026-06-01 | 3.680 | 3.980 | 3.630 | 3.880 | 3.880 | 80,218,728 |
| 2026-05-29 | 3.660 | 3.780 | 3.560 | 3.720 | 3.720 | 71,221,586 |
| 2026-05-28 | 3.610 | 3.690 | 3.580 | 3.670 | 3.670 | 45,573,186 |
| 2026-05-27 | 3.700 | 3.780 | 3.630 | 3.640 | 3.640 | 52,294,100 |
| 2026-05-26 | 3.800 | 3.800 | 3.660 | 3.720 | 3.720 | 53,392,060 |
| 2026-05-25 | 3.820 | 3.840 | 3.750 | 3.810 | 3.810 | 50,274,688 |
| 2026-05-22 | 3.780 | 3.840 | 3.730 | 3.830 | 3.830 | 49,311,725 |
| 2026-05-21 | 3.880 | 3.960 | 3.740 | 3.760 | 3.760 | 100,316,229 |
| 2026-05-20 | 4.110 | 4.120 | 3.920 | 3.930 | 3.930 | 146,893,836 |
| 2026-05-19 | 4.090 | 4.240 | 4.060 | 4.210 | 4.210 | 112,584,700 |
| 2026-05-18 | 4.200 | 4.240 | 4.080 | 4.110 | 4.110 | 127,526,744 |
| 2026-05-15 | 4.350 | 4.390 | 4.210 | 4.260 | 4.260 | 251,803,265 |
| 2026-05-14 | 4.200 | 4.610 | 4.170 | 4.540 | 4.540 | 356,232,029 |
| 2026-05-13 | 4.010 | 4.200 | 4.010 | 4.190 | 4.190 | 110,221,096 |
| 2026-05-12 | 4.030 | 4.130 | 3.980 | 4.060 | 4.060 | 76,165,151 |
| 2026-05-11 | 4.080 | 4.120 | 4.000 | 4.030 | 4.030 | 71,941,793 |
| 2026-05-08 | 4.060 | 4.120 | 4.040 | 4.070 | 4.070 | 64,415,965 |
| 2026-05-07 | 4.030 | 4.160 | 4.030 | 4.100 | 4.100 | 76,746,107 |
| 2026-05-06 | 3.940 | 4.100 | 3.940 | 4.040 | 4.040 | 69,180,632 |
| 2026-04-30 | 3.970 | 3.990 | 3.900 | 3.930 | 3.930 | 56,423,354 |
| 2026-04-29 | 3.880 | 4.000 | 3.860 | 3.990 | 3.990 | 68,827,261 |
| 2026-04-28 | 4.100 | 4.140 | 3.910 | 3.920 | 3.920 | 104,927,048 |
| 2026-04-27 | 4.150 | 4.200 | 4.090 | 4.100 | 4.100 | 79,458,708 |
| 2026-04-24 | 4.300 | 4.370 | 4.180 | 4.200 | 4.200 | 93,164,052 |
| 2026-04-23 | 4.500 | 4.520 | 4.270 | 4.350 | 4.350 | 119,490,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-10 | 0.0600 CNY |
| 2019-08-16 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.