Beijing Jingyuntong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.760 | 2.810 | 2.750 | 2.770 | 2.770 | 20,463,400 |
| 2026-10-20 | 2.810 | 2.830 | 2.750 | 2.760 | 2.760 | 23,749,904 |
| 2026-10-19 | 2.790 | 2.830 | 2.780 | 2.810 | 2.810 | 18,607,500 |
| 2026-10-16 | 2.850 | 2.870 | 2.790 | 2.820 | 2.820 | 28,261,663 |
| 2026-10-15 | 2.880 | 2.880 | 2.800 | 2.810 | 2.810 | 30,159,666 |
| 2026-10-14 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 19,709,000 |
| 2026-10-13 | 2.940 | 2.980 | 2.890 | 2.950 | 2.950 | 32,189,942 |
| 2026-10-12 | 2.960 | 2.990 | 2.940 | 2.960 | 2.960 | 21,075,800 |
| 2026-10-09 | 2.910 | 2.970 | 2.890 | 2.960 | 2.960 | 36,346,647 |
| 2026-10-08 | 2.930 | 2.970 | 2.900 | 2.920 | 2.920 | 23,112,000 |
| 2026-09-30 | 2.920 | 2.950 | 2.890 | 2.930 | 2.930 | 20,379,200 |
| 2026-09-29 | 2.890 | 2.940 | 2.860 | 2.910 | 2.910 | 22,575,800 |
| 2026-09-28 | 2.890 | 2.920 | 2.840 | 2.880 | 2.880 | 18,271,700 |
| 2026-09-24 | 2.940 | 2.950 | 2.870 | 2.890 | 2.890 | 28,532,217 |
| 2026-09-23 | 2.970 | 2.990 | 2.930 | 2.940 | 2.940 | 26,517,626 |
| 2026-09-22 | 3.000 | 3.010 | 2.960 | 2.970 | 2.970 | 26,865,957 |
| 2026-09-21 | 2.960 | 3.010 | 2.960 | 2.990 | 2.990 | 27,283,014 |
Page 1 of 1 · 17 trading days
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.