Beijing Jingxi Culture & Tourism Co.,Ltd (000802.SZ) SHZ
4.89
-0.41(-7.74%)
Currency In CNY
- 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 ¥205.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,177.78, while ¥1000 invested 1 year ago would be worth ¥1,028.02. This corresponds to total returns of -79.41%, 17.78%, 2.8%, respectively, with annualized returns of -14.61%, 3.32%, 2.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000802.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 7.93M |
| April 10, 2026 | 3.93 | 3.94 | 3.94 | 3.98 | 3.92 | 8.57M |
| April 09, 2026 | 3.95 | 3.9 | 3.9 | 3.98 | 3.89 | 7.8M |
| April 08, 2026 | 3.91 | 3.98 | 3.98 | 3.98 | 3.91 | 9.03M |
| April 07, 2026 | 3.79 | 3.88 | 3.88 | 3.88 | 3.76 | 8.6M |
| April 03, 2026 | 3.91 | 3.78 | 3.78 | 3.91 | 3.76 | 9.03M |
| April 02, 2026 | 3.96 | 3.88 | 3.88 | 3.97 | 3.86 | 8.84M |
| April 01, 2026 | 4.02 | 3.98 | 3.98 | 4.03 | 3.94 | 10.1M |
| March 31, 2026 | 4 | 3.94 | 3.94 | 4.08 | 3.94 | 10.67M |
| March 30, 2026 | 3.98 | 4.01 | 4.01 | 4.04 | 3.97 | 6.65M |
| March 27, 2026 | 3.91 | 4.02 | 4.02 | 4.02 | 3.9 | 8.3M |
| March 26, 2026 | 3.97 | 3.95 | 3.95 | 4.03 | 3.92 | 8.84M |
| March 25, 2026 | 3.9 | 3.98 | 3.98 | 3.99 | 3.89 | 8.41M |
| March 24, 2026 | 3.85 | 3.9 | 3.9 | 3.9 | 3.77 | 11.62M |
| March 23, 2026 | 3.87 | 3.8 | 3.8 | 3.89 | 3.78 | 14M |
| March 20, 2026 | 4.02 | 3.93 | 3.93 | 4.04 | 3.93 | 11.79M |
| March 19, 2026 | 4.07 | 4.01 | 4.01 | 4.09 | 4.01 | 11.56M |
| March 18, 2026 | 4.14 | 4.11 | 4.11 | 4.16 | 4.05 | 13.42M |
| March 17, 2026 | 4.16 | 4.14 | 4.14 | 4.21 | 4.13 | 11.86M |
| March 16, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.13 | 8.16M |
| March 13, 2026 | 4.17 | 4.16 | 4.16 | 4.19 | 4.15 | 10.45M |
| March 12, 2026 | 4.2 | 4.17 | 4.17 | 4.23 | 4.15 | 10.58M |
| March 11, 2026 | 4.23 | 4.21 | 4.21 | 4.24 | 4.19 | 9.54M |
| March 10, 2026 | 4.18 | 4.22 | 4.24 | 4.25 | 4.18 | 5.1M |
| March 09, 2026 | 4.23 | 4.21 | 4.21 | 4.24 | 4.15 | 9.87M |
| March 06, 2026 | 4.18 | 4.25 | 4.25 | 4.26 | 4.15 | 9.67M |
| March 05, 2026 | 4.2 | 4.2 | 4.2 | 4.23 | 4.16 | 10.9M |
