14-day Premium Trial Subscription Try For FreeTry Free
¥5.93
-0.0100 (-0.168%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.28 ¥6.18 Tuesday, 30th Apr 2024 000802.SZ stock ended at ¥5.93. This is 0.168% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.55% from a day low at ¥5.71 to a day high of ¥5.97.
90 days ¥4.96 ¥6.90
52 weeks ¥4.96 ¥9.90

Historical Beijing Jingxi Culture & Tourism Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥5.71 ¥5.97 ¥5.71 ¥5.93 6 316 302
Apr 29, 2024 ¥5.71 ¥6.00 ¥5.71 ¥5.94 7 163 600
Apr 26, 2024 ¥5.58 ¥5.90 ¥5.58 ¥5.87 7 051 600
Apr 25, 2024 ¥5.58 ¥5.83 ¥5.58 ¥5.75 5 764 300
Apr 24, 2024 ¥5.58 ¥5.78 ¥5.58 ¥5.74 6 811 500
Apr 23, 2024 ¥5.58 ¥6.09 ¥5.58 ¥5.75 11 943 221
Apr 22, 2024 ¥5.58 ¥5.83 ¥5.58 ¥5.83 6 692 877
Apr 19, 2024 ¥5.91 ¥5.91 ¥5.58 ¥5.76 8 192 100
Apr 18, 2024 ¥5.91 ¥5.91 ¥5.33 ¥5.69 13 029 700
Apr 17, 2024 ¥5.91 ¥5.91 ¥5.39 ¥5.54 8 618 613
Apr 16, 2024 ¥5.91 ¥5.91 ¥5.28 ¥5.30 11 061 300
Apr 15, 2024 ¥5.91 ¥5.91 ¥5.55 ¥5.60 10 282 257
Apr 12, 2024 ¥6.09 ¥6.09 ¥5.83 ¥5.86 5 899 310
Apr 11, 2024 ¥6.09 ¥6.09 ¥5.87 ¥5.96 6 049 000
Apr 10, 2024 ¥6.09 ¥6.09 ¥5.81 ¥5.92 6 366 000
Apr 09, 2024 ¥6.09 ¥6.09 ¥5.86 ¥6.03 5 434 200
Apr 08, 2024 ¥6.09 ¥6.09 ¥5.87 ¥5.87 7 237 071
Apr 03, 2024 ¥6.11 ¥6.14 ¥5.96 ¥6.04 7 431 702
Apr 02, 2024 ¥6.11 ¥6.17 ¥6.05 ¥6.07 7 073 457
Apr 01, 2024 ¥6.11 ¥6.18 ¥6.07 ¥6.17 7 339 102
Mar 29, 2024 ¥6.36 ¥6.36 ¥5.97 ¥6.07 8 837 500
Mar 28, 2024 ¥6.36 ¥6.36 ¥6.02 ¥6.11 9 522 929
Mar 27, 2024 ¥6.36 ¥6.36 ¥6.01 ¥6.04 11 805 300
Mar 26, 2024 ¥6.36 ¥6.49 ¥6.12 ¥6.23 17 685 240
Mar 25, 2024 ¥6.79 ¥6.79 ¥6.40 ¥6.41 21 505 762
Click to get the best stock tips daily for free!

About Beijing Jingxi Culture & Tourism Co Ltd

Beijing Jingxi Culture & Tourism Co.,Ltd engages in the tourism and cultural resources, and film and television entertainment production businesses in China. The company was formerly known as Beijing Jingxi Tourism Development Co., Ltd. and changed its name to Beijing Jingxi Culture & Tourism Co.,Ltd in October 2014. Beijing Jingxi Culture & Tourism Co.,Ltd was incorporated in 1997 and is based in Beijing, China.... 000802.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT