Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.680 | 2.680 | 2.630 | 2.650 | 2.650 | 24,515,000 |
| 2025-01-21 | 2.760 | 2.770 | 2.680 | 2.690 | 2.690 | 32,945,500 |
| 2025-01-20 | 2.750 | 2.800 | 2.680 | 2.740 | 2.740 | 36,116,800 |
| 2025-01-17 | 2.780 | 2.800 | 2.740 | 2.760 | 2.760 | 31,562,300 |
| 2025-01-16 | 2.720 | 2.890 | 2.720 | 2.790 | 2.790 | 55,627,182 |
| 2025-01-15 | 2.730 | 2.820 | 2.660 | 2.750 | 2.750 | 58,538,500 |
| 2025-01-14 | 2.610 | 2.730 | 2.590 | 2.720 | 2.720 | 46,731,918 |
| 2025-01-13 | 2.610 | 2.620 | 2.540 | 2.600 | 2.600 | 33,625,100 |
| 2025-01-10 | 2.750 | 2.770 | 2.630 | 2.630 | 2.630 | 43,293,400 |
| 2025-01-09 | 2.720 | 2.810 | 2.720 | 2.760 | 2.760 | 37,625,000 |
| 2025-01-08 | 2.800 | 2.820 | 2.680 | 2.750 | 2.750 | 53,968,148 |
| 2025-01-07 | 2.780 | 2.810 | 2.730 | 2.810 | 2.810 | 50,300,652 |
| 2025-01-06 | 2.760 | 2.930 | 2.670 | 2.790 | 2.790 | 67,400,100 |
| 2025-01-03 | 2.950 | 2.980 | 2.740 | 2.760 | 2.760 | 79,299,688 |
| 2025-01-02 | 3.010 | 3.070 | 2.920 | 2.950 | 2.950 | 83,409,991 |
| 2024-12-31 | 3.280 | 3.320 | 3.050 | 3.050 | 3.050 | 131,541,914 |
| 2024-12-30 | 3.510 | 3.700 | 3.280 | 3.280 | 3.280 | 177,037,815 |
| 2024-12-27 | 3.530 | 3.680 | 3.460 | 3.560 | 3.560 | 177,153,583 |
| 2024-12-26 | 3.450 | 3.770 | 3.450 | 3.590 | 3.590 | 250,959,171 |
| 2024-12-25 | 4.000 | 4.160 | 3.680 | 3.800 | 3.800 | 383,880,528 |
| 2024-12-24 | 3.350 | 3.780 | 3.300 | 3.780 | 3.780 | 161,393,550 |
| 2024-12-23 | 3.180 | 3.440 | 3.110 | 3.440 | 3.440 | 171,138,330 |
| 2024-12-20 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 24,773,608 |
| 2024-12-19 | 3.180 | 3.190 | 3.080 | 3.150 | 3.150 | 31,067,708 |
| 2024-12-18 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 32,053,000 |
| 2024-12-17 | 3.340 | 3.350 | 3.170 | 3.180 | 3.180 | 51,736,808 |
| 2024-12-16 | 3.340 | 3.370 | 3.270 | 3.300 | 3.300 | 44,336,897 |
| 2024-12-13 | 3.450 | 3.450 | 3.290 | 3.300 | 3.300 | 83,107,724 |
| 2024-12-12 | 3.490 | 3.510 | 3.390 | 3.450 | 3.450 | 51,921,610 |
| 2024-12-11 | 3.280 | 3.480 | 3.280 | 3.470 | 3.470 | 85,332,584 |
| 2024-12-10 | 3.420 | 3.450 | 3.320 | 3.330 | 3.330 | 70,568,500 |
| 2024-12-09 | 3.410 | 3.440 | 3.300 | 3.330 | 3.330 | 68,807,852 |
| 2024-12-06 | 3.290 | 3.520 | 3.220 | 3.410 | 3.410 | 106,080,682 |
| 2024-12-05 | 3.160 | 3.250 | 3.120 | 3.250 | 3.250 | 34,481,753 |
| 2024-12-04 | 3.250 | 3.280 | 3.150 | 3.170 | 3.170 | 35,054,351 |
| 2024-12-03 | 3.280 | 3.300 | 3.210 | 3.270 | 3.270 | 32,442,100 |
| 2024-12-02 | 3.150 | 3.280 | 3.130 | 3.280 | 3.280 | 53,577,100 |
| 2024-11-29 | 3.140 | 3.180 | 3.080 | 3.150 | 3.150 | 39,208,000 |
| 2024-11-28 | 3.100 | 3.210 | 3.080 | 3.160 | 3.160 | 50,191,917 |
| 2024-11-27 | 3.060 | 3.100 | 2.990 | 3.100 | 3.100 | 33,206,923 |
| 2024-11-26 | 3.090 | 3.240 | 3.050 | 3.070 | 3.070 | 33,291,132 |
| 2024-11-25 | 3.030 | 3.100 | 3.000 | 3.090 | 3.090 | 34,023,300 |
| 2024-11-22 | 3.140 | 3.160 | 3.020 | 3.030 | 3.030 | 48,319,200 |
| 2024-11-21 | 3.200 | 3.250 | 3.140 | 3.160 | 3.160 | 37,528,460 |
| 2024-11-20 | 3.120 | 3.200 | 3.090 | 3.180 | 3.180 | 38,378,070 |
| 2024-11-19 | 3.060 | 3.160 | 3.010 | 3.160 | 3.160 | 52,387,474 |
| 2024-11-18 | 3.230 | 3.250 | 3.050 | 3.110 | 3.110 | 88,587,900 |
| 2024-11-15 | 3.230 | 3.500 | 3.220 | 3.290 | 3.290 | 113,511,800 |
| 2024-11-14 | 3.310 | 3.340 | 3.170 | 3.180 | 3.180 | 42,286,100 |
| 2024-11-13 | 3.330 | 3.370 | 3.210 | 3.280 | 3.280 | 51,982,100 |
| 2024-11-12 | 3.470 | 3.520 | 3.300 | 3.350 | 3.350 | 70,901,500 |
| 2024-11-11 | 3.300 | 3.470 | 3.280 | 3.470 | 3.470 | 72,133,504 |
| 2024-11-08 | 3.370 | 3.400 | 3.290 | 3.310 | 3.310 | 72,100,094 |
| 2024-11-07 | 3.100 | 3.340 | 3.080 | 3.340 | 3.340 | 98,726,642 |
| 2024-11-06 | 3.170 | 3.210 | 3.120 | 3.150 | 3.150 | 60,513,000 |
| 2024-11-05 | 3.060 | 3.170 | 3.040 | 3.170 | 3.170 | 67,327,690 |
| 2024-11-04 | 3.090 | 3.100 | 3.000 | 3.070 | 3.070 | 55,950,221 |
| 2024-11-01 | 3.160 | 3.270 | 3.040 | 3.100 | 3.100 | 95,780,776 |
| 2024-10-31 | 3.090 | 3.200 | 3.080 | 3.170 | 3.170 | 93,245,578 |
| 2024-10-30 | 3.070 | 3.120 | 2.980 | 3.010 | 3.010 | 73,440,713 |
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.