Beijing Jingyuntong Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.480	4.570	4.400	4.460	4.460	106,973,933
2026-04-21	4.550	4.680	4.460	4.510	4.510	138,195,105
2026-04-20	4.400	4.650	4.310	4.580	4.580	198,363,077
2026-04-17	4.330	4.510	4.330	4.400	4.400	101,559,741
2026-04-16	4.370	4.480	4.360	4.370	4.370	105,231,166
2026-04-15	4.510	4.520	4.360	4.370	4.370	109,960,361
2026-04-14	4.590	4.610	4.440	4.510	4.510	250,898,895
2026-04-13	4.080	4.570	4.080	4.570	4.570	251,675,555
2026-04-10	4.290	4.320	4.150	4.150	4.150	146,679,296
2026-04-09	4.520	4.520	4.270	4.290	4.290	156,374,410
2026-04-08	4.500	4.600	4.430	4.560	4.560	151,144,390
2026-04-07	4.420	4.540	4.110	4.500	4.500	186,839,162
2026-04-03	4.800	4.950	4.500	4.500	4.500	209,043,523
2026-04-02	4.740	5.140	4.650	4.900	4.900	286,845,492
2026-04-01	5.000	5.050	4.720	4.830	4.830	352,112,244
2026-03-31	4.490	5.010	4.400	5.010	5.010	196,819,790
2026-03-30	4.740	4.840	4.360	4.550	4.550	323,433,018
2026-03-27	5.030	5.350	4.780	4.840	4.840	440,551,315
2026-03-26	4.500	5.030	4.460	5.030	5.030	277,528,151
2026-03-25	4.450	4.660	4.360	4.570	4.570	255,154,621
2026-03-24	4.330	4.530	4.230	4.500	4.500	269,605,261
2026-03-23	4.080	4.430	4.060	4.370	4.370	254,697,559
2026-03-20	4.130	4.290	4.010	4.150	4.150	128,528,158
2026-03-19	4.160	4.230	4.100	4.130	4.130	86,532,743
2026-03-18	4.200	4.310	4.130	4.170	4.170	98,909,519
2026-03-17	4.240	4.320	4.220	4.240	4.240	109,417,823
2026-03-16	4.180	4.290	4.110	4.240	4.240	100,480,800
2026-03-13	4.250	4.290	4.160	4.170	4.170	86,777,500
2026-03-12	4.150	4.320	4.140	4.250	4.250	116,966,300
2026-03-11	4.090	4.200	4.030	4.160	4.160	105,230,370
2026-03-10	4.070	4.120	4.040	4.090	4.090	65,760,500
2026-03-09	4.040	4.100	4.020	4.080	4.080	70,877,359
2026-03-06	4.000	4.120	3.960	4.060	4.060	81,531,952
2026-03-05	3.950	4.050	3.940	4.030	4.030	88,499,649
2026-03-04	3.920	3.990	3.870	3.900	3.900	72,958,944
2026-03-03	4.010	4.110	3.930	3.940	3.940	96,816,875
2026-03-02	4.030	4.130	3.980	4.020	4.020	83,548,163
2026-02-27	4.010	4.130	4.010	4.110	4.110	76,080,972
2026-02-26	4.050	4.080	3.980	4.040	4.040	63,762,400
2026-02-25	3.940	4.190	3.940	4.070	4.070	128,907,468
2026-02-24	3.910	3.970	3.880	3.940	3.940	67,300,879
2026-02-13	3.960	3.970	3.830	3.840	3.840	121,919,208
2026-02-12	4.030	4.080	3.920	3.980	3.980	88,439,166
2026-02-11	4.120	4.170	4.030	4.040	4.040	60,864,844
2026-02-10	4.150	4.230	4.120	4.130	4.130	74,471,456
2026-02-09	4.100	4.300	4.090	4.190	4.190	159,701,852
2026-02-06	3.920	4.080	3.860	4.030	4.030	101,299,918
2026-02-05	4.140	4.150	3.930	3.950	3.950	134,258,552
2026-02-04	4.000	4.200	3.990	4.190	4.190	168,565,665
2026-02-03	3.850	4.000	3.840	3.990	3.990	103,039,952
2026-02-02	3.870	3.930	3.810	3.820	3.820	66,136,304
2026-01-30	4.000	4.040	3.770	3.840	3.840	131,754,234
2026-01-29	4.040	4.150	3.980	4.040	4.040	95,132,654
2026-01-28	4.130	4.140	4.040	4.070	4.070	72,401,389
2026-01-27	4.030	4.180	3.830	4.140	4.140	148,383,650
2026-01-26	4.110	4.160	4.020	4.040	4.040	96,905,800
2026-01-23	3.850	4.120	3.850	4.110	4.110	195,841,240
2026-01-22	3.920	3.940	3.800	3.850	3.850	93,304,002
2026-01-21	3.970	4.000	3.920	3.970	3.970	44,585,984
2026-01-20	4.060	4.130	3.970	3.990	3.990	61,651,199

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.