Beijing Jingxi Culture & Tourism
北京文化 SZ000802 Forward-adjusted MAIN
3.85
-0.06
(-1.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.91
High
3.93
Low
3.81
Prev close
3.91
Amplitude
3.07%
Volume
33.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.87
MA10
3.93
MA20
4.03
MA60
4.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.91 | 3.93 | 3.81 | 3.85 | 34M |
| 2 | 2026-09-29 | 3.78 | 3.93 | 3.78 | 3.91 | 59M |
| 3 | 2026-09-28 | 3.91 | 3.96 | 3.74 | 3.79 | 62M |
| 4 | 2026-09-24 | 3.92 | 4.03 | 3.86 | 3.91 | 69M |
| 5 | 2026-09-23 | 4.06 | 4.06 | 3.87 | 3.89 | 67M |
| 6 | 2026-09-22 | 4.06 | 4.13 | 4.01 | 4.08 | 54M |
| 7 | 2026-09-21 | 3.95 | 4.09 | 3.91 | 4.05 | 61M |
| 8 | 2026-09-18 | 3.97 | 4.00 | 3.90 | 3.93 | 38M |
| 9 | 2026-09-17 | 3.93 | 3.97 | 3.89 | 3.93 | 32M |
| 10 | 2026-09-16 | 3.91 | 3.96 | 3.83 | 3.94 | 34M |
| 11 | 2026-09-15 | 4.13 | 4.15 | 3.90 | 3.91 | 59M |
| 12 | 2026-09-14 | 4.09 | 4.16 | 4.07 | 4.10 | 33M |
52W
Data range
3.37
15.4%
6.49
High/low over the last 250 trading days, and where the price sits.
← Stocks