Beijing Jingyeda Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.180	26.000	24.930	25.880	18.204	4,050,758
2024-01-24	25.470	25.590	24.380	25.180	17.711	3,690,258
2024-01-23	24.260	25.500	24.160	24.960	17.557	4,474,943
2024-01-22	26.100	26.190	23.520	24.130	16.973	3,772,451
2024-01-19	26.550	26.800	26.000	26.000	18.288	2,215,079
2024-01-18	26.840	26.840	25.710	26.550	18.675	3,343,199
2024-01-17	27.480	27.530	26.680	26.680	18.766	2,166,779
2024-01-16	27.930	27.930	27.030	27.430	19.294	2,975,195
2024-01-15	27.800	27.980	27.500	27.940	19.653	2,020,199
2024-01-12	28.640	28.640	27.770	27.820	19.568	3,189,899
2024-01-11	27.700	28.590	27.560	28.550	20.082	4,243,818
2024-01-10	28.600	28.600	27.550	27.580	19.399	4,267,422
2024-01-09	29.320	29.710	28.360	28.600	20.117	4,307,518
2024-01-08	29.330	29.750	29.110	29.200	20.539	2,574,599
2024-01-05	30.530	30.580	29.580	29.710	20.898	4,215,538
2024-01-04	30.370	30.770	29.920	30.520	21.467	3,637,618
2024-01-03	30.260	30.590	29.870	30.380	21.369	4,039,586
2024-01-02	30.990	31.200	30.370	30.500	21.453	4,273,554
2023-12-29	30.250	31.170	30.250	30.950	21.770	5,443,814
2023-12-28	30.130	30.790	29.130	30.410	21.390	6,565,157
2023-12-27	29.920	30.500	29.900	30.200	21.242	5,893,017
2023-12-26	31.100	31.280	29.390	29.990	21.095	7,580,857
2023-12-25	34.000	34.000	31.050	31.610	22.234	11,442,730
2023-12-22	35.600	35.600	33.240	34.500	24.267	12,095,577
2023-12-21	35.010	35.970	34.310	35.920	25.266	13,171,617
2023-12-20	36.340	36.460	34.610	34.700	24.408	11,279,372
2023-12-19	36.000	37.190	36.000	36.310	25.540	16,946,293
2023-12-18	33.770	37.190	33.770	37.190	26.159	14,661,746
2023-12-15	34.950	35.100	33.300	33.810	23.782	9,762,479
2023-12-14	35.810	36.300	34.980	35.200	24.759	10,102,342
2023-12-13	36.710	36.760	35.590	35.620	25.055	15,595,979
2023-12-12	34.900	38.670	34.900	36.860	25.927	24,434,987
2023-12-11	34.000	35.630	33.850	35.150	24.724	11,882,059
2023-12-08	35.210	36.210	34.350	34.540	24.295	15,083,971
2023-12-07	33.360	34.390	33.330	33.720	23.718	6,664,137
2023-12-06	32.210	33.570	32.050	33.340	23.451	5,326,393
2023-12-05	34.030	34.600	32.800	32.820	23.085	5,178,106
2023-12-04	33.710	35.000	33.270	33.460	23.535	5,698,163
2023-12-01	32.380	33.730	32.110	33.380	23.479	4,570,133
2023-11-30	33.480	33.600	31.830	32.410	22.797	4,872,337
2023-11-29	34.200	34.440	33.480	33.480	23.549	4,088,278
2023-11-28	33.600	34.780	33.350	34.430	24.218	5,677,880
2023-11-27	33.160	33.950	33.020	33.620	23.648	3,946,678
2023-11-24	33.810	34.110	32.760	33.380	23.479	5,283,626
2023-11-23	33.540	34.020	32.710	34.010	23.922	5,824,206
2023-11-22	34.210	35.000	33.440	33.550	23.599	7,428,506
2023-11-21	36.370	36.370	34.700	34.860	24.520	9,059,607
2023-11-20	35.970	36.370	35.000	36.370	25.582	9,623,492
2023-11-17	36.750	38.930	36.000	36.310	25.540	15,692,299
2023-11-16	36.020	37.100	35.700	36.690	25.807	12,603,619
2023-11-15	35.850	36.740	35.570	36.260	25.505	11,403,359
2023-11-14	35.420	35.840	34.820	35.840	25.209	8,638,332
2023-11-13	35.550	37.250	35.490	35.590	25.034	11,953,223
2023-11-10	35.240	36.710	34.460	36.260	25.505	15,999,277
2023-11-09	33.920	37.830	33.600	35.730	25.132	18,635,826
2023-11-08	35.400	35.500	34.000	34.390	24.189	11,053,372
2023-11-07	34.350	35.540	34.150	35.160	24.731	11,125,483
2023-11-06	33.500	34.800	33.410	34.590	24.330	9,672,713
2023-11-03	33.160	34.320	33.140	33.590	23.627	6,645,153
2023-11-02	33.590	34.440	33.100	33.700	23.704	7,156,769

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.