Beijing Jingxi Culture & Tourism Co.,Ltd (000802.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000802.SZ Historical Return
If you invested ¥1000 in Beijing Jingxi Culture & Tourism Co.,Ltd (000802.SZ) 10 years ago, it would be worth ¥148.9 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥676.47, while ¥1000 invested 1 year ago would be worth ¥695.56. This corresponds to total returns of -85.11%, -32.35%, -30.44%, respectively, with annualized returns of -17.33%, -7.52%, -30.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000802.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.73 | 3.82 | 3.82 | 3.99 | 3.7 | 51.83M |
| July 09, 2026 | 3.59 | 3.74 | 3.74 | 3.76 | 3.53 | 36.47M |
| July 08, 2026 | 3.59 | 3.59 | 3.59 | 3.63 | 3.53 | 20.73M |
| July 07, 2026 | 3.58 | 3.64 | 3.64 | 3.69 | 3.51 | 26.79M |
| July 06, 2026 | 3.58 | 3.61 | 3.61 | 3.67 | 3.55 | 22.32M |
| July 03, 2026 | 3.66 | 3.61 | 3.61 | 3.7 | 3.53 | 24.22M |
| July 02, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.64 | 33.24M |
| July 01, 2026 | 3.46 | 3.67 | 3.67 | 3.7 | 3.41 | 39.23M |
| June 30, 2026 | 3.52 | 3.48 | 3.48 | 3.68 | 3.43 | 29.41M |
| June 29, 2026 | 3.44 | 3.48 | 3.48 | 3.55 | 3.39 | 26.87M |
| June 26, 2026 | 3.67 | 3.51 | 3.51 | 3.68 | 3.45 | 39.96M |
| June 25, 2026 | 3.68 | 3.7 | 3.7 | 3.77 | 3.61 | 27.96M |
| June 24, 2026 | 3.99 | 3.71 | 3.71 | 4.01 | 3.67 | 43.24M |
| June 23, 2026 | 3.97 | 4.01 | 4.01 | 4.11 | 3.95 | 33.22M |
| June 22, 2026 | 4.05 | 4.02 | 4.02 | 4.09 | 3.89 | 34.25M |
| June 18, 2026 | 4.03 | 4.11 | 4.11 | 4.14 | 3.9 | 34.89M |
| June 17, 2026 | 4.08 | 4.03 | 4.03 | 4.12 | 3.98 | 38.2M |
| June 16, 2026 | 4.41 | 4.13 | 4.13 | 4.41 | 4.03 | 53.01M |
| June 15, 2026 | 4.31 | 4.42 | 4.42 | 4.63 | 4.31 | 41.82M |
| June 12, 2026 | 4.35 | 4.45 | 4.45 | 4.65 | 4.22 | 60.59M |
| June 11, 2026 | 4.85 | 4.35 | 4.35 | 4.95 | 4.35 | 61.65M |
| June 10, 2026 | 4.7 | 4.83 | 4.83 | 4.94 | 4.61 | 53.59M |
| June 09, 2026 | 4.7 | 4.73 | 4.73 | 4.93 | 4.59 | 60.48M |
| June 08, 2026 | 4.8 | 4.58 | 4.58 | 5 | 4.52 | 51.38M |
| June 05, 2026 | 4.88 | 4.87 | 4.87 | 4.92 | 4.64 | 77.44M |
| June 04, 2026 | 4.82 | 4.82 | 4.82 | 5.42 | 4.59 | 120.73M |
| June 03, 2026 | 5.01 | 4.93 | 4.93 | 5.1 | 4.77 | 75.31M |
| June 02, 2026 | 5.18 | 5.3 | 5.3 | 5.32 | 5.03 | 47.96M |
| June 01, 2026 | 5.08 | 5.17 | 5.17 | 5.34 | 5.05 | 51.05M |
| May 29, 2026 | 5.1 | 5.07 | 5.07 | 5.14 | 4.99 | 41.35M |
| May 28, 2026 | 5.1 | 5.09 | 5.09 | 5.25 | 5.01 | 30.22M |
| May 27, 2026 | 5.1 | 5.09 | 5.09 | 5.18 | 5 | 34.87M |
| May 26, 2026 | 5.04 | 5.06 | 5.06 | 5.17 | 4.96 | 27.04M |
| May 25, 2026 | 4.99 | 5.07 | 5.07 | 5.21 | 4.96 | 39.2M |
| May 22, 2026 | 5.05 | 4.97 | 4.97 | 5.09 | 4.9 | 31.45M |
| May 21, 2026 | 5.3 | 5 | 5 | 5.48 | 4.92 | 62.16M |
| May 20, 2026 | 5.15 | 5.16 | 5.16 | 5.32 | 5.09 | 44.9M |
| May 19, 2026 | 5.26 | 5.19 | 5.19 | 5.5 | 5.14 | 44.73M |
| May 18, 2026 | 5.3 | 5.24 | 5.24 | 5.31 | 5.02 | 36.97M |
| May 15, 2026 | 5 | 5.16 | 5.16 | 5.23 | 5 | 40.44M |
| May 14, 2026 | 5.22 | 5.02 | 5.02 | 5.3 | 5.01 | 58.63M |
| May 13, 2026 | 4.92 | 5.28 | 5.28 | 5.38 | 4.89 | 109.64M |
| May 12, 2026 | 4.96 | 4.89 | 4.89 | 5.1 | 4.82 | 32.56M |
| May 11, 2026 | 4.82 | 4.93 | 4.93 | 5.03 | 4.82 | 48.3M |
| May 08, 2026 | 4.95 | 4.9 | 4.9 | 5.14 | 4.83 | 66.12M |
| May 07, 2026 | 4.91 | 4.85 | 4.85 | 5.06 | 4.81 | 102.75M |
| May 06, 2026 | 4.31 | 4.74 | 4.74 | 4.74 | 4.29 | 93.47M |
| April 30, 2026 | 4.28 | 4.31 | 4.31 | 4.33 | 4.25 | 17.73M |
| April 29, 2026 | 4.32 | 4.29 | 4.29 | 4.38 | 4.26 | 23.01M |
| April 28, 2026 | 4.21 | 4.3 | 4.3 | 4.35 | 4.21 | 27.77M |
| April 27, 2026 | 4.09 | 4.3 | 4.3 | 4.3 | 4.09 | 38.81M |
| April 24, 2026 | 4.08 | 4.08 | 4.08 | 4.11 | 4 | 26.16M |
| April 23, 2026 | 4.17 | 4.14 | 4.14 | 4.24 | 4.08 | 30.74M |
| April 22, 2026 | 4.53 | 4.24 | 4.24 | 4.7 | 4.15 | 76.1M |
| April 21, 2026 | 4.35 | 4.46 | 4.46 | 4.46 | 4.35 | 33.03M |
| April 20, 2026 | 3.98 | 4.05 | 4.05 | 4.13 | 3.97 | 14.27M |
| April 17, 2026 | 3.93 | 3.96 | 3.96 | 4 | 3.89 | 12.11M |
| April 16, 2026 | 3.88 | 3.95 | 3.95 | 3.97 | 3.87 | 12.48M |
| April 15, 2026 | 3.92 | 3.85 | 3.85 | 3.92 | 3.84 | 7.83M |
| April 14, 2026 | 3.93 | 3.92 | 3.92 | 3.94 | 3.86 | 8.26M |
AD
