Beijing Jingyeda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.710 | 26.880 | 23.590 | 26.240 | 18.457 | 10,331,760 |
| 2024-04-26 | 24.230 | 24.660 | 23.900 | 24.440 | 17.191 | 4,871,718 |
| 2024-04-25 | 24.000 | 24.200 | 23.720 | 23.910 | 16.818 | 3,393,459 |
| 2024-04-24 | 23.400 | 24.080 | 23.400 | 24.060 | 16.924 | 4,820,618 |
| 2024-04-23 | 23.100 | 24.000 | 22.910 | 23.350 | 16.424 | 5,039,718 |
| 2024-04-22 | 22.600 | 23.340 | 22.060 | 22.800 | 16.037 | 2,973,986 |
| 2024-04-19 | 23.420 | 23.490 | 22.910 | 23.130 | 16.269 | 3,387,159 |
| 2024-04-18 | 23.630 | 23.880 | 22.850 | 23.380 | 16.445 | 5,993,354 |
| 2024-04-17 | 21.330 | 23.170 | 21.330 | 23.170 | 16.297 | 3,868,239 |
| 2024-04-16 | 23.380 | 23.380 | 21.050 | 21.060 | 14.813 | 4,713,966 |
| 2024-04-15 | 24.500 | 25.000 | 22.860 | 23.380 | 16.445 | 4,811,430 |
| 2024-04-12 | 25.100 | 25.520 | 24.940 | 25.030 | 17.606 | 2,284,039 |
| 2024-04-11 | 24.960 | 25.560 | 24.560 | 25.180 | 17.711 | 2,958,339 |
| 2024-04-10 | 25.860 | 25.880 | 24.680 | 24.960 | 17.557 | 3,299,659 |
| 2024-04-09 | 25.660 | 26.300 | 25.300 | 25.860 | 18.190 | 2,265,059 |
| 2024-04-08 | 26.250 | 26.300 | 25.500 | 25.600 | 18.007 | 2,948,777 |
| 2024-04-03 | 26.900 | 26.930 | 26.000 | 26.250 | 18.464 | 3,290,279 |
| 2024-04-02 | 27.600 | 27.620 | 26.740 | 26.940 | 18.949 | 3,682,250 |
| 2024-04-01 | 27.140 | 27.610 | 27.140 | 27.560 | 19.385 | 3,703,950 |
| 2024-03-29 | 26.890 | 27.170 | 26.510 | 27.140 | 19.090 | 3,654,978 |
| 2024-03-28 | 25.810 | 27.240 | 25.800 | 26.920 | 18.935 | 6,154,957 |
| 2024-03-27 | 27.230 | 27.320 | 25.750 | 25.810 | 18.154 | 5,475,286 |
| 2024-03-26 | 28.140 | 28.480 | 26.960 | 27.320 | 19.217 | 6,834,913 |
| 2024-03-25 | 30.100 | 30.100 | 28.180 | 28.190 | 19.828 | 8,196,856 |
| 2024-03-22 | 31.100 | 31.100 | 30.100 | 30.340 | 21.341 | 10,372,133 |
| 2024-03-21 | 29.820 | 31.680 | 29.500 | 31.660 | 22.269 | 16,537,409 |
| 2024-03-20 | 29.800 | 29.850 | 29.390 | 29.660 | 20.862 | 7,007,435 |
| 2024-03-19 | 29.800 | 30.280 | 29.350 | 29.970 | 21.081 | 10,830,171 |
| 2024-03-18 | 28.800 | 29.750 | 28.600 | 29.720 | 20.905 | 9,405,662 |
| 2024-03-15 | 28.700 | 29.230 | 28.020 | 29.130 | 20.490 | 7,895,707 |
| 2024-03-14 | 29.230 | 29.530 | 28.200 | 28.800 | 20.258 | 11,555,728 |
| 2024-03-13 | 29.760 | 30.330 | 29.600 | 29.920 | 21.045 | 10,417,591 |
| 2024-03-12 | 30.770 | 30.800 | 29.580 | 29.760 | 20.933 | 15,333,955 |
| 2024-03-11 | 29.270 | 31.860 | 29.270 | 30.770 | 21.643 | 19,807,359 |
| 2024-03-08 | 35.320 | 37.000 | 32.400 | 32.490 | 22.853 | 31,536,498 |
| 2024-03-07 | 30.580 | 33.640 | 29.560 | 33.640 | 23.662 | 22,644,276 |
| 2024-03-06 | 30.570 | 30.580 | 28.860 | 30.580 | 21.510 | 17,991,574 |
| 2024-03-05 | 26.160 | 28.150 | 25.320 | 27.800 | 19.554 | 14,410,558 |
| 2024-03-04 | 25.850 | 26.460 | 25.500 | 26.350 | 18.534 | 7,757,845 |
| 2024-03-01 | 24.960 | 26.110 | 24.830 | 25.880 | 18.204 | 7,641,225 |
| 2024-02-29 | 23.100 | 25.030 | 23.100 | 24.920 | 17.528 | 6,377,526 |
| 2024-02-28 | 26.300 | 26.880 | 24.020 | 24.020 | 16.895 | 9,802,952 |
| 2024-02-27 | 25.320 | 27.660 | 25.040 | 26.690 | 18.773 | 10,376,420 |
| 2024-02-26 | 25.500 | 26.370 | 25.010 | 25.630 | 18.028 | 10,076,752 |
| 2024-02-23 | 24.900 | 26.780 | 23.960 | 26.230 | 18.450 | 12,810,246 |
| 2024-02-22 | 23.030 | 25.000 | 22.850 | 24.700 | 17.374 | 11,654,299 |
| 2024-02-21 | 25.000 | 25.750 | 23.320 | 23.320 | 16.403 | 14,226,304 |
| 2024-02-20 | 22.180 | 23.460 | 22.140 | 23.460 | 16.501 | 2,444,585 |
| 2024-02-19 | 20.600 | 21.330 | 20.480 | 21.330 | 15.003 | 1,929,006 |
| 2024-02-08 | 17.590 | 19.420 | 17.370 | 19.390 | 13.639 | 6,835,101 |
| 2024-02-07 | 18.460 | 18.950 | 17.350 | 17.650 | 12.415 | 6,000,453 |
| 2024-02-06 | 17.760 | 19.350 | 17.140 | 18.460 | 12.985 | 6,202,277 |
| 2024-02-05 | 21.130 | 21.140 | 19.040 | 19.040 | 13.393 | 3,612,614 |
| 2024-02-02 | 22.130 | 23.020 | 20.210 | 21.150 | 14.877 | 4,612,998 |
| 2024-02-01 | 22.700 | 22.800 | 21.560 | 22.130 | 15.566 | 3,272,779 |
| 2024-01-31 | 24.000 | 24.410 | 22.570 | 22.590 | 15.890 | 3,931,058 |
| 2024-01-30 | 24.500 | 25.210 | 24.040 | 24.410 | 17.170 | 2,263,995 |
| 2024-01-29 | 25.820 | 26.070 | 24.910 | 24.910 | 17.521 | 3,593,798 |
| 2024-01-26 | 26.030 | 26.860 | 25.970 | 26.080 | 18.344 | 4,940,038 |
| 2024-01-25 | 25.180 | 26.000 | 24.930 | 25.880 | 18.204 | 4,050,758 |
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.