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 ¥201.96 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥864.02, while ¥1000 invested 1 year ago would be worth ¥808.22. This corresponds to total returns of -79.8%, -13.6%, -19.18%, respectively, with annualized returns of -14.78%, -2.88%, -19.18%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.11 | 4.13 | 4.13 | 4.14 | 4.01 | 49.63M |
| September 10, 2026 | 4.21 | 4.15 | 4.15 | 4.23 | 4.12 | 41.48M |
| September 09, 2026 | 4.3 | 4.25 | 4.25 | 4.32 | 4.13 | 70.92M |
| September 08, 2026 | 4.19 | 4.32 | 4.32 | 4.34 | 4.16 | 99.2M |
| September 07, 2026 | 4.12 | 4.19 | 4.19 | 4.21 | 4.1 | 83.58M |
| September 04, 2026 | 3.98 | 4.17 | 4.17 | 4.3 | 3.97 | 154.53M |
| September 03, 2026 | 4.1 | 4.05 | 4.05 | 4.38 | 4.04 | 149.92M |
| September 02, 2026 | 4.23 | 4.09 | 4.09 | 4.25 | 4.08 | 106.01M |
| September 01, 2026 | 4.06 | 4.27 | 4.27 | 4.27 | 4.04 | 164.18M |
| August 31, 2026 | 3.93 | 4.06 | 4.06 | 4.13 | 3.9 | 143.72M |
| August 28, 2026 | 3.95 | 3.97 | 3.97 | 4.06 | 3.94 | 91.98M |
| August 27, 2026 | 3.95 | 3.95 | 3.95 | 4.01 | 3.92 | 79.21M |
| August 26, 2026 | 3.88 | 3.97 | 3.97 | 3.98 | 3.87 | 88.33M |
| August 25, 2026 | 3.8 | 3.9 | 3.9 | 3.94 | 3.79 | 93.05M |
| August 24, 2026 | 3.98 | 3.83 | 3.83 | 4 | 3.8 | 110.57M |
| August 21, 2026 | 4.08 | 3.99 | 3.99 | 4.09 | 3.98 | 111.18M |
| August 20, 2026 | 4.06 | 4.13 | 4.13 | 4.33 | 3.96 | 225.39M |
| August 19, 2026 | 4.44 | 4.36 | 4.36 | 4.58 | 4.36 | 104.78M |
| August 18, 2026 | 5.1 | 4.84 | 4.84 | 5.33 | 4.8 | 337.36M |
| August 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 20.54M |
| August 14, 2026 | 6.2 | 5.92 | 5.92 | 6.49 | 5.71 | 335.77M |
| August 13, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.15 | 136.84M |
| August 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | 116.58M |
| August 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 49.99M |
| August 10, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.5 | 102.24M |
| August 07, 2026 | 4.16 | 4.27 | 4.27 | 4.29 | 4.01 | 100.19M |
| August 06, 2026 | 4.66 | 4.27 | 4.27 | 4.71 | 4.26 | 151.46M |
| August 05, 2026 | 4.28 | 4.28 | 4.28 | 4.35 | 4.22 | 43.42M |
| August 04, 2026 | 4.23 | 4.23 | 4.23 | 4.25 | 4.07 | 54.37M |
| August 03, 2026 | 3.87 | 4.12 | 4.12 | 4.15 | 3.87 | 91.06M |
| July 31, 2026 | 3.74 | 3.88 | 3.88 | 3.98 | 3.72 | 64.74M |
| July 30, 2026 | 3.91 | 3.85 | 3.85 | 4.1 | 3.78 | 93.35M |
| July 29, 2026 | 3.83 | 4.07 | 4.07 | 4.16 | 3.82 | 110.47M |
| July 28, 2026 | 3.79 | 3.78 | 3.78 | 3.96 | 3.75 | 56.47M |
| July 27, 2026 | 3.81 | 3.94 | 3.94 | 4.05 | 3.72 | 71.04M |
| July 24, 2026 | 3.69 | 3.72 | 3.72 | 3.82 | 3.65 | 40.27M |
| July 23, 2026 | 3.65 | 3.73 | 3.73 | 3.73 | 3.52 | 36.67M |
| July 22, 2026 | 3.68 | 3.68 | 3.68 | 3.81 | 3.58 | 56.59M |
| July 21, 2026 | 3.54 | 3.6 | 3.6 | 3.68 | 3.38 | 41.75M |
| July 20, 2026 | 3.59 | 3.58 | 3.58 | 3.74 | 3.51 | 40.25M |
| July 17, 2026 | 3.83 | 3.6 | 3.6 | 3.85 | 3.55 | 41M |
| July 16, 2026 | 3.74 | 3.82 | 3.82 | 3.94 | 3.67 | 43.23M |
| July 15, 2026 | 3.55 | 3.7 | 3.7 | 3.8 | 3.52 | 36.98M |
| July 14, 2026 | 3.44 | 3.56 | 3.56 | 3.56 | 3.37 | 37.07M |
| July 13, 2026 | 3.8 | 3.45 | 3.45 | 3.86 | 3.44 | 48.4M |
| 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 |
AD
