Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,850.69 +68.38 (+0.11%) CMC Crypto 200
1,344.54 +0.04 (+0.00%)
Beijing Jingxi Culture & Tourism Co.,Ltd (000802.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | 1,875,200 |
| 01 Jul 2024 | 5.28 | 5.34 | 5.23 | 5.32 | 5.32 | 2,552,560 |
| 28 Jun 2024 | 5.37 | 5.42 | 5.30 | 5.31 | 5.31 | 3,079,900 |
| 27 Jun 2024 | 5.34 | 5.47 | 5.34 | 5.37 | 5.37 | 3,046,200 |
| 26 Jun 2024 | 5.28 | 5.41 | 5.26 | 5.39 | 5.39 | 3,435,300 |
| 25 Jun 2024 | 5.36 | 5.45 | 5.29 | 5.29 | 5.29 | 3,503,200 |
| 24 Jun 2024 | 5.55 | 5.58 | 5.35 | 5.37 | 5.37 | 3,723,400 |
| 21 Jun 2024 | 5.52 | 5.55 | 5.45 | 5.54 | 5.54 | 2,154,440 |
| 20 Jun 2024 | 5.71 | 5.73 | 5.51 | 5.51 | 5.51 | 3,854,400 |
| 19 Jun 2024 | 5.73 | 5.73 | 5.65 | 5.71 | 5.71 | 2,878,700 |
| 18 Jun 2024 | 5.66 | 5.75 | 5.66 | 5.73 | 5.73 | 3,659,200 |
| 17 Jun 2024 | 5.54 | 5.77 | 5.50 | 5.72 | 5.72 | 9,705,924 |
| 14 Jun 2024 | 5.47 | 5.62 | 5.46 | 5.54 | 5.54 | 3,841,420 |
| 13 Jun 2024 | 5.51 | 5.54 | 5.41 | 5.47 | 5.47 | 2,692,200 |
| 12 Jun 2024 | 5.32 | 5.55 | 5.30 | 5.49 | 5.49 | 5,259,802 |
| 11 Jun 2024 | 5.38 | 5.40 | 5.19 | 5.33 | 5.33 | 4,011,300 |
| 07 Jun 2024 | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | 2,526,900 |
| 06 Jun 2024 | 5.42 | 5.48 | 5.22 | 5.38 | 5.38 | 7,505,700 |
| 05 Jun 2024 | 5.44 | 5.50 | 5.41 | 5.46 | 5.46 | 2,782,900 |
| 04 Jun 2024 | 5.45 | 5.48 | 5.37 | 5.47 | 5.47 | 3,294,500 |
| 03 Jun 2024 | 5.51 | 5.53 | 5.44 | 5.47 | 5.47 | 4,352,100 |
| 31 May 2024 | 5.51 | 5.55 | 5.49 | 5.51 | 5.51 | 3,323,800 |
| 30 May 2024 | 5.48 | 5.54 | 5.44 | 5.50 | 5.50 | 2,471,700 |
| 29 May 2024 | 5.51 | 5.57 | 5.49 | 5.51 | 5.51 | 2,345,900 |
| 28 May 2024 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | 3,867,200 |
| 27 May 2024 | 5.53 | 5.65 | 5.50 | 5.56 | 5.56 | 6,138,940 |
| 24 May 2024 | 5.52 | 5.88 | 5.49 | 5.65 | 5.65 | 10,108,530 |
| 23 May 2024 | 5.62 | 5.64 | 5.49 | 5.51 | 5.51 | 5,279,910 |
| 22 May 2024 | 5.54 | 5.66 | 5.51 | 5.62 | 5.62 | 5,329,300 |
| 21 May 2024 | 5.54 | 5.64 | 5.53 | 5.54 | 5.54 | 4,525,300 |
| 20 May 2024 | 5.60 | 5.66 | 5.39 | 5.57 | 5.57 | 11,747,800 |
| 17 May 2024 | 5.79 | 5.82 | 5.71 | 5.75 | 5.75 | 3,491,700 |
| 16 May 2024 | 5.76 | 5.84 | 5.75 | 5.78 | 5.78 | 3,790,429 |
| 15 May 2024 | 5.77 | 5.82 | 5.73 | 5.76 | 5.76 | 3,265,729 |
| 14 May 2024 | 5.69 | 5.80 | 5.69 | 5.78 | 5.78 | 4,109,629 |
| 13 May 2024 | 5.72 | 5.76 | 5.66 | 5.68 | 5.68 | 4,408,231 |
| 10 May 2024 | 5.80 | 5.88 | 5.74 | 5.79 | 5.79 | 4,252,900 |
| 09 May 2024 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | 4,469,400 |
| 08 May 2024 | 5.97 | 5.97 | 5.72 | 5.75 | 5.75 | 7,398,700 |
| 07 May 2024 | 5.89 | 5.99 | 5.88 | 5.95 | 5.95 | 5,329,100 |
| 06 May 2024 | 5.98 | 6.01 | 5.90 | 5.92 | 5.92 | 5,808,000 |
| 30 Apr 2024 | 5.95 | 5.97 | 5.83 | 5.93 | 5.93 | 6,316,302 |
| 29 Apr 2024 | 5.88 | 6.00 | 5.88 | 5.94 | 5.94 | 7,163,600 |
| 26 Apr 2024 | 5.71 | 5.90 | 5.70 | 5.87 | 5.87 | 7,051,600 |
| 25 Apr 2024 | 5.67 | 5.83 | 5.61 | 5.75 | 5.75 | 5,764,300 |
| 24 Apr 2024 | 5.70 | 5.78 | 5.58 | 5.74 | 5.74 | 6,811,500 |
| 23 Apr 2024 | 5.87 | 6.09 | 5.72 | 5.75 | 5.75 | 11,943,221 |
| 22 Apr 2024 | 5.74 | 5.83 | 5.61 | 5.83 | 5.83 | 6,692,877 |
| 19 Apr 2024 | 5.58 | 5.85 | 5.58 | 5.76 | 5.76 | 8,192,100 |
| 18 Apr 2024 | 5.53 | 5.75 | 5.33 | 5.69 | 5.69 | 13,029,700 |
| 17 Apr 2024 | 5.39 | 5.63 | 5.39 | 5.54 | 5.54 | 8,618,613 |
| 16 Apr 2024 | 5.59 | 5.59 | 5.28 | 5.30 | 5.30 | 11,061,300 |
| 15 Apr 2024 | 5.60 | 5.80 | 5.55 | 5.60 | 5.60 | 10,282,257 |
| 12 Apr 2024 | 5.91 | 6.00 | 5.83 | 5.86 | 5.86 | 5,899,310 |
| 11 Apr 2024 | 5.93 | 6.04 | 5.87 | 5.96 | 5.96 | 6,049,000 |
| 10 Apr 2024 | 6.03 | 6.03 | 5.81 | 5.92 | 5.92 | 6,366,000 |
| 09 Apr 2024 | 5.86 | 6.03 | 5.86 | 6.03 | 6.03 | 5,434,200 |
| 08 Apr 2024 | 6.03 | 6.04 | 5.87 | 5.87 | 5.87 | 7,237,071 |
| 03 Apr 2024 | 6.09 | 6.14 | 5.96 | 6.04 | 6.04 | 7,431,702 |
| 02 Apr 2024 | 6.17 | 6.17 | 6.05 | 6.07 | 6.07 | 7,073,457 |
| 01 Apr 2024 | 6.11 | 6.18 | 6.07 | 6.17 | 6.17 | 7,339,102 |
| 29 Mar 2024 | 6.11 | 6.13 | 5.97 | 6.07 | 6.07 | 5,436,000 |
| 28 Mar 2024 | 6.05 | 6.22 | 6.02 | 6.11 | 6.11 | 9,522,929 |
| 27 Mar 2024 | 6.23 | 6.27 | 6.01 | 6.04 | 6.04 | 11,805,300 |
| 26 Mar 2024 | 6.36 | 6.49 | 6.12 | 6.23 | 6.23 | 17,685,240 |
| 25 Mar 2024 | 6.79 | 6.79 | 6.40 | 6.41 | 6.41 | 21,505,762 |
| 22 Mar 2024 | 6.55 | 6.90 | 6.46 | 6.83 | 6.83 | 32,191,191 |
| 21 Mar 2024 | 6.58 | 6.79 | 6.58 | 6.62 | 6.62 | 21,591,560 |
| 20 Mar 2024 | 6.40 | 6.60 | 6.40 | 6.58 | 6.58 | 18,188,658 |
| 19 Mar 2024 | 6.42 | 6.56 | 6.40 | 6.42 | 6.42 | 12,561,700 |
| 18 Mar 2024 | 6.33 | 6.45 | 6.28 | 6.43 | 6.43 | 12,007,621 |
| 15 Mar 2024 | 6.28 | 6.32 | 6.21 | 6.30 | 6.30 | 7,233,803 |
| 14 Mar 2024 | 6.30 | 6.35 | 6.22 | 6.28 | 6.28 | 12,272,700 |
| 13 Mar 2024 | 6.31 | 6.62 | 6.30 | 6.42 | 6.42 | 19,865,384 |
| 12 Mar 2024 | 6.35 | 6.40 | 6.28 | 6.30 | 6.30 | 9,370,398 |
| 11 Mar 2024 | 6.20 | 6.40 | 6.20 | 6.36 | 6.36 | 8,009,401 |
| 08 Mar 2024 | 6.33 | 6.41 | 6.23 | 6.30 | 6.30 | 10,045,863 |
| 07 Mar 2024 | 6.31 | 6.62 | 6.28 | 6.44 | 6.44 | 15,267,103 |
| 06 Mar 2024 | 6.44 | 6.54 | 6.29 | 6.36 | 6.36 | 12,999,680 |
| 05 Mar 2024 | 6.37 | 6.68 | 6.23 | 6.53 | 6.53 | 24,904,267 |
| 04 Mar 2024 | 6.25 | 6.41 | 6.15 | 6.39 | 6.39 | 17,725,202 |
| 01 Mar 2024 | 6.29 | 6.34 | 6.11 | 6.25 | 6.25 | 12,941,637 |
| 29 Feb 2024 | 6.01 | 6.31 | 6.01 | 6.30 | 6.30 | 16,345,424 |
| 28 Feb 2024 | 6.48 | 6.76 | 6.02 | 6.20 | 6.20 | 27,251,446 |
| 27 Feb 2024 | 6.21 | 6.50 | 6.13 | 6.50 | 6.50 | 18,247,322 |
| 26 Feb 2024 | 6.32 | 6.43 | 6.14 | 6.28 | 6.28 | 26,432,312 |
| 23 Feb 2024 | 5.79 | 6.33 | 5.74 | 6.33 | 6.33 | 17,681,300 |
| 22 Feb 2024 | 5.64 | 5.77 | 5.63 | 5.75 | 5.75 | 8,275,500 |
| 21 Feb 2024 | 5.61 | 5.79 | 5.55 | 5.67 | 5.67 | 12,923,639 |
| 20 Feb 2024 | 5.56 | 5.74 | 5.47 | 5.60 | 5.60 | 11,902,504 |
| 19 Feb 2024 | 5.55 | 5.65 | 5.50 | 5.63 | 5.63 | 13,143,893 |
| 08 Feb 2024 | 5.12 | 5.41 | 5.06 | 5.39 | 5.39 | 11,577,654 |
| 07 Feb 2024 | 5.40 | 5.41 | 5.07 | 5.12 | 5.12 | 14,144,845 |
| 06 Feb 2024 | 5.20 | 5.49 | 4.96 | 5.35 | 5.35 | 11,974,300 |
| 05 Feb 2024 | 5.50 | 5.58 | 5.03 | 5.21 | 5.21 | 16,805,201 |
| 02 Feb 2024 | 5.66 | 5.83 | 5.41 | 5.58 | 5.58 | 13,215,800 |
| 01 Feb 2024 | 5.57 | 5.80 | 5.55 | 5.66 | 5.66 | 10,331,900 |
| 31 Jan 2024 | 5.58 | 5.90 | 5.50 | 5.62 | 5.62 | 17,040,120 |
| 30 Jan 2024 | 6.00 | 6.00 | 5.72 | 5.74 | 5.74 | 7,948,234 |
| 29 Jan 2024 | 6.23 | 6.29 | 6.01 | 6.01 | 6.01 | 9,480,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.