Beijing Jingyuntong Technology Co Ltd historical data

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

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
2026-09-18	2.940	3.000	2.940	2.970	2.970	32,096,600
2026-09-17	3.010	3.020	2.910	2.940	2.940	50,347,463
2026-09-16	2.950	3.060	2.930	3.030	3.030	43,938,196
2026-09-15	2.990	3.000	2.930	2.950	2.950	29,625,059
2026-09-14	2.970	3.040	2.940	2.980	2.980	24,260,848
2026-09-11	3.000	3.010	2.930	2.980	2.980	34,393,423
2026-09-10	2.990	3.030	2.960	3.010	3.010	25,342,900
2026-09-09	3.030	3.040	2.990	3.000	3.000	24,316,400
2026-09-08	2.970	3.040	2.960	3.030	3.030	39,672,832
2026-09-07	2.970	2.990	2.950	2.970	2.970	17,860,400
2026-09-04	2.990	3.020	2.960	2.970	2.970	24,687,300
2026-09-03	2.990	3.020	2.950	2.970	2.970	24,116,398
2026-09-02	3.030	3.040	2.980	2.990	2.990	22,540,100
2026-09-01	3.000	3.060	3.000	3.040	3.040	27,826,300
2026-08-31	3.040	3.050	2.970	3.020	3.020	27,946,400
2026-08-28	3.030	3.070	3.020	3.050	3.050	30,620,700
2026-08-27	3.020	3.050	2.980	3.040	3.040	31,433,002
2026-08-26	2.990	3.060	2.980	3.040	3.040	30,325,700
2026-08-25	2.950	3.010	2.930	3.000	3.000	25,891,900
2026-08-24	2.960	3.010	2.940	2.950	2.950	18,557,500
2026-08-21	2.950	2.990	2.920	2.970	2.970	21,725,708
2026-08-20	3.000	3.000	2.950	2.960	2.960	25,841,164
2026-08-19	3.040	3.060	2.970	2.980	2.980	41,881,238
2026-08-18	3.160	3.160	3.060	3.080	3.080	45,451,231
2026-08-17	3.100	3.250	3.070	3.160	3.160	61,844,777
2026-08-14	3.150	3.210	3.070	3.090	3.090	52,736,647
2026-08-13	3.220	3.240	3.160	3.180	3.180	70,402,149
2026-08-12	3.080	3.400	3.070	3.250	3.250	101,115,363
2026-08-11	3.100	3.130	3.060	3.090	3.090	25,639,327
2026-08-10	3.120	3.120	3.070	3.110	3.110	28,939,072
2026-08-07	3.090	3.140	3.040	3.120	3.120	42,942,073
2026-08-06	3.170	3.180	3.050	3.090	3.090	41,998,696
2026-08-05	3.170	3.200	3.130	3.160	3.160	35,947,820
2026-08-04	3.190	3.220	3.160	3.180	3.180	32,829,214
2026-08-03	3.090	3.220	3.090	3.200	3.200	49,745,788
2026-07-31	3.060	3.110	3.060	3.080	3.080	30,038,918
2026-07-30	3.070	3.140	3.040	3.060	3.060	34,333,949
2026-07-29	3.040	3.100	3.020	3.090	3.090	43,112,954
2026-07-28	3.020	3.060	3.000	3.040	3.040	29,660,286
2026-07-27	2.900	3.040	2.900	3.030	3.030	39,824,594
2026-07-24	3.040	3.090	2.930	2.930	2.930	46,968,544
2026-07-23	2.970	3.080	2.960	3.070	3.070	54,032,092
2026-07-22	2.920	3.010	2.920	2.970	2.970	39,589,681

Page 1 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.