Beijing Jingyeda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.460 | 22.300 | 21.460 | 21.850 | 15.369 | 2,777,011 |
| 2024-07-25 | 21.450 | 21.870 | 21.110 | 21.540 | 15.151 | 2,825,059 |
| 2024-07-24 | 21.830 | 22.330 | 21.450 | 21.540 | 15.151 | 3,839,638 |
| 2024-07-23 | 22.620 | 23.130 | 22.150 | 22.150 | 15.580 | 3,983,306 |
| 2024-07-22 | 22.600 | 23.240 | 22.530 | 22.930 | 16.129 | 4,866,291 |
| 2024-07-19 | 22.500 | 24.090 | 22.320 | 22.660 | 15.939 | 5,924,408 |
| 2024-07-18 | 22.500 | 22.500 | 21.450 | 22.200 | 15.615 | 5,733,990 |
| 2024-07-17 | 23.920 | 24.010 | 22.800 | 22.840 | 16.065 | 6,420,462 |
| 2024-07-16 | 24.310 | 24.490 | 23.590 | 24.190 | 17.015 | 8,549,054 |
| 2024-07-15 | 23.950 | 25.920 | 22.860 | 24.950 | 17.550 | 13,276,964 |
| 2024-07-12 | 24.080 | 24.840 | 23.840 | 23.840 | 16.769 | 9,421,635 |
| 2024-07-11 | 23.300 | 24.400 | 23.300 | 24.390 | 17.156 | 10,623,257 |
| 2024-07-10 | 23.540 | 24.430 | 23.260 | 23.700 | 16.670 | 7,485,998 |
| 2024-07-09 | 23.770 | 23.930 | 22.890 | 23.880 | 16.797 | 9,111,335 |
| 2024-07-08 | 24.200 | 24.720 | 23.710 | 23.800 | 16.741 | 11,273,314 |
| 2024-07-05 | 21.970 | 24.510 | 21.970 | 24.510 | 17.240 | 8,071,820 |
| 2024-07-04 | 23.210 | 23.450 | 22.200 | 22.280 | 15.671 | 8,050,696 |
| 2024-07-03 | 23.230 | 24.980 | 22.520 | 23.550 | 16.565 | 14,617,716 |
| 2024-07-02 | 20.880 | 22.940 | 20.800 | 22.940 | 16.136 | 4,896,358 |
| 2024-07-01 | 20.850 | 20.960 | 20.410 | 20.850 | 14.666 | 1,325,099 |
| 2024-06-28 | 21.420 | 21.500 | 20.700 | 20.840 | 14.659 | 1,962,379 |
| 2024-06-27 | 21.510 | 21.700 | 21.210 | 21.330 | 15.003 | 1,983,939 |
| 2024-06-26 | 20.000 | 21.720 | 19.910 | 21.560 | 15.165 | 3,230,826 |
| 2024-06-25 | 20.410 | 21.020 | 20.000 | 20.210 | 14.215 | 1,946,114 |
| 2024-06-24 | 21.130 | 21.300 | 20.330 | 20.410 | 14.356 | 2,046,239 |
| 2024-06-21 | 21.540 | 21.660 | 21.070 | 21.420 | 15.067 | 1,378,019 |
| 2024-06-20 | 22.290 | 22.420 | 21.580 | 21.620 | 15.207 | 1,940,399 |
| 2024-06-19 | 22.310 | 22.650 | 22.300 | 22.420 | 15.770 | 2,099,009 |
| 2024-06-18 | 21.200 | 22.390 | 21.200 | 22.360 | 15.728 | 2,363,329 |
| 2024-06-17 | 22.090 | 22.200 | 21.850 | 21.860 | 15.376 | 1,295,279 |
| 2024-06-14 | 22.120 | 22.190 | 21.780 | 22.130 | 15.566 | 1,548,539 |
| 2024-06-13 | 22.320 | 22.390 | 21.930 | 21.960 | 15.446 | 1,674,259 |
| 2024-06-12 | 21.930 | 22.280 | 21.510 | 22.160 | 15.587 | 2,007,319 |
| 2024-06-11 | 21.000 | 21.900 | 20.740 | 21.690 | 15.256 | 1,905,539 |
| 2024-06-07 | 21.300 | 21.550 | 21.000 | 21.410 | 15.060 | 2,399,854 |
| 2024-06-06 | 22.010 | 22.330 | 20.630 | 20.870 | 14.680 | 4,128,108 |
| 2024-06-05 | 22.450 | 23.030 | 22.170 | 22.240 | 15.643 | 2,230,339 |
| 2024-06-04 | 22.870 | 22.980 | 22.090 | 22.450 | 15.791 | 2,139,647 |
| 2024-06-03 | 23.310 | 23.700 | 22.780 | 22.950 | 16.143 | 1,870,623 |
| 2024-05-31 | 23.020 | 23.880 | 22.880 | 23.490 | 16.523 | 2,942,214 |
| 2024-05-30 | 22.930 | 23.150 | 22.310 | 22.970 | 16.157 | 1,623,663 |
| 2024-05-29 | 23.170 | 23.420 | 22.840 | 22.970 | 16.157 | 1,630,019 |
| 2024-05-28 | 23.380 | 23.500 | 22.850 | 23.050 | 16.213 | 1,537,619 |
| 2024-05-27 | 23.390 | 23.900 | 22.760 | 23.380 | 16.445 | 2,314,783 |
| 2024-05-24 | 24.240 | 24.490 | 23.410 | 23.440 | 16.487 | 2,680,159 |
| 2024-05-23 | 24.680 | 24.980 | 24.150 | 24.250 | 17.057 | 2,179,239 |
| 2024-05-22 | 24.730 | 24.980 | 24.410 | 24.870 | 17.493 | 1,910,159 |
| 2024-05-21 | 25.240 | 25.250 | 24.700 | 24.730 | 17.395 | 2,204,439 |
| 2024-05-20 | 24.570 | 25.390 | 24.260 | 25.020 | 17.599 | 3,885,698 |
| 2024-05-17 | 24.480 | 24.760 | 24.200 | 24.590 | 17.296 | 2,068,639 |
| 2024-05-16 | 24.080 | 24.890 | 24.080 | 24.380 | 17.149 | 2,379,159 |
| 2024-05-15 | 24.500 | 24.960 | 24.150 | 24.290 | 17.085 | 2,448,309 |
| 2024-05-14 | 23.950 | 24.680 | 23.940 | 24.600 | 17.303 | 2,955,109 |
| 2024-05-13 | 24.660 | 24.660 | 23.750 | 23.860 | 16.783 | 2,605,315 |
| 2024-05-10 | 25.240 | 25.390 | 24.600 | 24.630 | 17.324 | 3,068,955 |
| 2024-05-09 | 25.120 | 25.440 | 25.000 | 25.230 | 17.746 | 2,595,705 |
| 2024-05-08 | 25.880 | 25.880 | 25.010 | 25.130 | 17.676 | 3,956,723 |
| 2024-05-07 | 25.990 | 26.200 | 25.680 | 25.960 | 18.260 | 3,722,738 |
| 2024-05-06 | 26.350 | 26.570 | 25.890 | 26.200 | 18.429 | 6,659,541 |
| 2024-04-30 | 26.170 | 26.630 | 25.520 | 26.320 | 18.513 | 10,736,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0700 CNY |
| 2025-05-27 | 0.3200 CNY |
| 2022-07-08 | 0.4200 CNY |
| 2021-07-22 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.