Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.060 | 4.130 | 3.970 | 3.990 | 3.990 | 61,651,199 |
| 2026-01-19 | 3.970 | 4.090 | 3.940 | 4.050 | 4.050 | 60,336,923 |
| 2026-01-16 | 4.010 | 4.100 | 3.950 | 3.990 | 3.990 | 57,778,182 |
| 2026-01-15 | 3.970 | 4.020 | 3.930 | 3.960 | 3.960 | 54,556,711 |
| 2026-01-14 | 4.050 | 4.110 | 3.950 | 4.000 | 4.000 | 81,990,918 |
| 2026-01-13 | 4.120 | 4.130 | 4.020 | 4.040 | 4.040 | 72,458,717 |
| 2026-01-12 | 4.030 | 4.140 | 4.010 | 4.130 | 4.130 | 87,075,824 |
| 2026-01-09 | 4.030 | 4.090 | 4.010 | 4.060 | 4.060 | 59,669,620 |
| 2026-01-08 | 4.010 | 4.080 | 3.980 | 4.070 | 4.070 | 60,177,674 |
| 2026-01-07 | 4.010 | 4.050 | 3.970 | 4.030 | 4.030 | 54,344,700 |
| 2026-01-06 | 3.940 | 4.020 | 3.930 | 4.020 | 4.020 | 56,803,971 |
| 2026-01-05 | 3.920 | 3.950 | 3.900 | 3.940 | 3.940 | 42,056,912 |
| 2025-12-31 | 4.000 | 4.010 | 3.900 | 3.910 | 3.910 | 49,562,492 |
| 2025-12-30 | 4.060 | 4.110 | 3.990 | 4.000 | 4.000 | 69,085,400 |
| 2025-12-29 | 4.130 | 4.240 | 4.070 | 4.110 | 4.110 | 75,227,073 |
| 2025-12-26 | 4.300 | 4.420 | 4.100 | 4.100 | 4.100 | 111,368,363 |
| 2025-12-25 | 4.060 | 4.070 | 4.000 | 4.050 | 4.050 | 46,355,500 |
| 2025-12-24 | 3.980 | 4.080 | 3.960 | 4.060 | 4.060 | 50,626,381 |
| 2025-12-23 | 4.100 | 4.120 | 3.990 | 4.020 | 4.020 | 66,281,746 |
| 2025-12-22 | 4.140 | 4.160 | 4.090 | 4.120 | 4.120 | 63,322,200 |
| 2025-12-19 | 4.090 | 4.170 | 4.060 | 4.140 | 4.140 | 74,435,271 |
| 2025-12-18 | 4.110 | 4.190 | 4.070 | 4.090 | 4.090 | 80,415,507 |
| 2025-12-17 | 4.070 | 4.240 | 4.070 | 4.160 | 4.160 | 121,345,074 |
| 2025-12-16 | 4.220 | 4.240 | 4.060 | 4.090 | 4.090 | 157,349,063 |
| 2025-12-15 | 3.840 | 4.280 | 3.840 | 4.280 | 4.280 | 145,539,458 |
| 2025-12-12 | 3.900 | 3.990 | 3.860 | 3.890 | 3.890 | 71,943,372 |
| 2025-12-11 | 4.050 | 4.080 | 3.900 | 3.950 | 3.950 | 125,383,055 |
| 2025-12-10 | 4.110 | 4.500 | 3.950 | 4.170 | 4.170 | 237,124,948 |
| 2025-12-09 | 3.730 | 4.110 | 3.690 | 4.110 | 4.110 | 98,049,297 |
| 2025-12-08 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 32,060,300 |
| 2025-12-05 | 3.660 | 3.750 | 3.620 | 3.740 | 3.740 | 40,140,192 |
| 2025-12-04 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 29,936,400 |
| 2025-12-03 | 3.720 | 3.730 | 3.640 | 3.650 | 3.650 | 35,664,537 |
| 2025-12-02 | 3.770 | 3.790 | 3.700 | 3.720 | 3.720 | 35,534,214 |
| 2025-12-01 | 3.770 | 3.820 | 3.750 | 3.780 | 3.780 | 39,167,400 |
| 2025-11-28 | 3.670 | 3.780 | 3.640 | 3.760 | 3.760 | 38,984,519 |
| 2025-11-27 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 33,841,400 |
| 2025-11-26 | 3.700 | 3.750 | 3.660 | 3.690 | 3.690 | 38,930,942 |
| 2025-11-25 | 3.690 | 3.730 | 3.650 | 3.700 | 3.700 | 40,183,400 |
| 2025-11-24 | 3.690 | 3.730 | 3.570 | 3.670 | 3.670 | 59,853,959 |
| 2025-11-21 | 4.000 | 4.000 | 3.680 | 3.710 | 3.710 | 115,416,876 |
| 2025-11-20 | 4.140 | 4.170 | 4.030 | 4.040 | 4.040 | 54,002,866 |
| 2025-11-19 | 4.230 | 4.330 | 4.080 | 4.140 | 4.140 | 68,631,500 |
| 2025-11-18 | 4.350 | 4.420 | 4.200 | 4.240 | 4.240 | 62,318,222 |
| 2025-11-17 | 4.360 | 4.410 | 4.260 | 4.380 | 4.380 | 64,968,959 |
| 2025-11-14 | 4.300 | 4.550 | 4.300 | 4.370 | 4.370 | 88,030,077 |
| 2025-11-13 | 4.360 | 4.440 | 4.340 | 4.370 | 4.370 | 78,829,124 |
| 2025-11-12 | 4.490 | 4.550 | 4.270 | 4.360 | 4.360 | 120,844,981 |
| 2025-11-11 | 4.500 | 4.630 | 4.460 | 4.540 | 4.540 | 148,496,310 |
| 2025-11-10 | 4.330 | 4.580 | 4.300 | 4.490 | 4.490 | 165,912,143 |
| 2025-11-07 | 4.200 | 4.340 | 4.180 | 4.300 | 4.300 | 101,174,800 |
| 2025-11-06 | 4.200 | 4.290 | 4.160 | 4.200 | 4.200 | 56,094,708 |
| 2025-11-05 | 4.070 | 4.220 | 4.050 | 4.200 | 4.200 | 84,363,027 |
| 2025-11-04 | 4.180 | 4.180 | 4.080 | 4.110 | 4.110 | 50,575,500 |
| 2025-11-03 | 4.120 | 4.190 | 4.070 | 4.190 | 4.190 | 70,024,930 |
| 2025-10-31 | 4.040 | 4.190 | 4.030 | 4.100 | 4.100 | 59,105,797 |
| 2025-10-30 | 4.160 | 4.190 | 4.040 | 4.050 | 4.050 | 61,603,400 |
| 2025-10-29 | 4.040 | 4.150 | 4.000 | 4.140 | 4.140 | 72,005,005 |
| 2025-10-28 | 4.070 | 4.080 | 4.020 | 4.040 | 4.040 | 42,011,700 |
| 2025-10-27 | 4.040 | 4.110 | 4.040 | 4.070 | 4.070 | 53,793,863 |
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.