Beijing Jingyuntong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.390	2.450	2.380	2.410	2.410	20,632,049
2025-04-24	2.430	2.430	2.380	2.390	2.390	17,769,049
2025-04-23	2.420	2.460	2.410	2.420	2.420	16,670,540
2025-04-22	2.430	2.450	2.400	2.420	2.420	18,021,100
2025-04-21	2.430	2.450	2.400	2.430	2.430	13,557,502
2025-04-18	2.430	2.440	2.390	2.420	2.420	14,139,700
2025-04-17	2.410	2.460	2.400	2.440	2.440	13,994,738
2025-04-16	2.470	2.490	2.400	2.440	2.440	24,495,900
2025-04-15	2.500	2.520	2.470	2.490	2.490	15,066,200
2025-04-14	2.510	2.530	2.490	2.520	2.520	24,408,000
2025-04-11	2.450	2.510	2.420	2.480	2.480	28,479,148
2025-04-10	2.450	2.500	2.450	2.460	2.460	30,279,651
2025-04-09	2.370	2.450	2.230	2.430	2.430	38,028,800
2025-04-08	2.350	2.450	2.350	2.410	2.410	33,826,657
2025-04-07	2.530	2.590	2.390	2.390	2.390	42,755,800
2025-04-03	2.610	2.670	2.610	2.650	2.650	24,844,500
2025-04-02	2.640	2.680	2.600	2.650	2.650	27,144,400
2025-04-01	2.600	2.650	2.590	2.630	2.630	21,516,700
2025-03-31	2.610	2.630	2.560	2.590	2.590	28,938,835
2025-03-28	2.670	2.700	2.620	2.630	2.630	25,648,801
2025-03-27	2.720	2.720	2.650	2.680	2.680	28,354,251
2025-03-26	2.660	2.750	2.650	2.730	2.730	37,034,913
2025-03-25	2.650	2.690	2.620	2.670	2.670	25,878,964
2025-03-24	2.730	2.740	2.600	2.650	2.650	46,368,802
2025-03-21	2.780	2.800	2.720	2.730	2.730	30,155,100
2025-03-20	2.750	2.820	2.750	2.780	2.780	42,197,900
2025-03-19	2.770	2.800	2.730	2.770	2.770	25,876,040
2025-03-18	2.790	2.800	2.750	2.770	2.770	23,169,400
2025-03-17	2.780	2.810	2.760	2.780	2.780	32,715,543
2025-03-14	2.720	2.770	2.690	2.770	2.770	39,136,100
2025-03-13	2.740	2.750	2.680	2.720	2.720	30,294,300
2025-03-12	2.730	2.770	2.720	2.750	2.750	34,188,751
2025-03-11	2.660	2.720	2.650	2.720	2.720	28,237,753
2025-03-10	2.670	2.720	2.670	2.690	2.690	22,918,504
2025-03-07	2.710	2.720	2.660	2.670	2.670	31,143,806
2025-03-06	2.680	2.730	2.660	2.720	2.720	31,497,656
2025-03-05	2.710	2.720	2.620	2.660	2.660	35,899,898
2025-03-04	2.710	2.720	2.670	2.710	2.710	26,720,106
2025-03-03	2.730	2.800	2.710	2.730	2.730	40,636,844
2025-02-28	2.780	2.830	2.710	2.720	2.720	44,328,902
2025-02-27	2.860	2.880	2.750	2.800	2.800	57,556,504
2025-02-26	2.770	2.860	2.770	2.860	2.860	62,633,221
2025-02-25	2.770	2.830	2.740	2.780	2.780	42,272,474
2025-02-24	2.760	2.820	2.730	2.800	2.800	46,747,465
2025-02-21	2.750	2.790	2.700	2.750	2.750	41,421,789
2025-02-20	2.760	2.770	2.720	2.750	2.750	27,730,343
2025-02-19	2.710	2.770	2.700	2.760	2.760	30,463,934
2025-02-18	2.830	2.840	2.710	2.720	2.720	45,490,309
2025-02-17	2.780	2.860	2.760	2.820	2.820	48,482,335
2025-02-14	2.810	2.850	2.760	2.780	2.780	37,397,592
2025-02-13	2.820	2.850	2.800	2.800	2.800	29,636,200
2025-02-12	2.800	2.830	2.780	2.830	2.830	30,299,207
2025-02-11	2.880	2.890	2.770	2.810	2.810	33,015,687
2025-02-10	2.860	2.880	2.810	2.860	2.860	50,960,585
2025-02-07	2.720	2.870	2.710	2.830	2.830	64,104,700
2025-02-06	2.650	2.730	2.620	2.730	2.730	36,324,123
2025-02-05	2.650	2.680	2.610	2.650	2.650	29,034,371
2025-01-27	2.670	2.710	2.600	2.610	2.610	25,082,484
2025-01-24	2.630	2.690	2.590	2.670	2.670	33,068,900
2025-01-23	2.670	2.740	2.630	2.630	2.630	33,258,994

← NewerPage 7 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.