Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.870	34.000	33.010	33.580	23.620	7,644,025
2023-10-31	33.360	36.100	32.500	34.550	24.302	14,502,818
2023-10-30	33.460	34.130	33.020	33.980	23.901	8,126,070
2023-10-27	34.150	34.190	33.130	33.600	23.634	9,134,576
2023-10-26	34.100	34.810	33.760	34.310	24.133	12,148,131
2023-10-25	33.470	34.880	32.820	34.880	24.534	18,316,500
2023-10-24	34.110	34.400	32.590	33.850	23.810	20,258,229
2023-10-23	30.320	33.320	30.300	33.320	23.437	4,647,658
2023-10-20	31.120	31.270	29.800	30.290	21.306	9,153,204
2023-10-19	32.990	33.550	31.580	31.650	22.262	12,749,414
2023-10-18	32.530	34.620	32.460	33.210	23.359	20,568,903
2023-10-17	29.400	32.430	29.050	32.430	22.811	7,104,773
2023-10-16	31.300	31.300	29.480	29.480	20.736	11,651,019
2023-10-13	33.910	34.490	32.750	32.750	23.036	10,430,611
2023-10-12	33.020	33.660	32.400	33.200	23.352	9,059,697
2023-10-11	32.100	34.280	31.500	33.440	23.521	14,269,480
2023-10-10	31.350	32.990	31.030	32.660	22.973	13,680,514
2023-10-09	30.950	31.260	30.830	31.230	21.967	4,709,290
2023-09-28	31.600	31.830	30.930	31.150	21.911	5,839,537
2023-09-27	31.840	32.070	31.160	31.410	22.093	7,900,169
2023-09-26	31.850	32.470	31.400	32.180	22.635	11,025,359
2023-09-25	30.480	32.740	30.320	32.180	22.635	17,177,628
2023-09-22	30.000	31.030	29.760	30.830	21.685	11,257,115
2023-09-21	31.110	31.800	30.400	30.400	21.383	15,095,297
2023-09-20	28.600	31.110	28.580	31.110	21.882	7,073,525
2023-09-19	29.000	29.100	28.220	28.280	19.892	4,324,178
2023-09-18	29.180	29.440	29.020	29.080	20.454	3,997,334
2023-09-15	29.960	30.200	29.300	29.300	20.609	4,119,218
2023-09-14	30.580	30.600	29.700	29.870	21.010	4,098,386
2023-09-13	30.660	31.010	30.130	30.450	21.418	4,213,245
2023-09-12	30.870	31.470	30.800	30.960	21.777	3,767,818
2023-09-11	31.280	31.660	30.610	31.160	21.918	5,669,578
2023-09-08	31.790	31.790	30.400	31.150	21.911	8,573,960
2023-09-07	31.220	32.990	31.010	32.050	22.544	12,299,305
2023-09-06	32.330	32.330	31.070	31.370	22.065	6,546,257
2023-09-05	33.120	33.120	32.000	32.330	22.741	7,573,045
2023-09-04	32.220	33.280	31.960	33.260	23.395	9,566,588
2023-09-01	32.810	33.280	31.750	31.960	22.480	7,624,537
2023-08-31	32.830	33.340	32.610	32.780	23.057	8,059,988
2023-08-30	32.120	34.380	31.650	33.410	23.500	14,040,076
2023-08-29	30.210	32.480	30.210	32.300	22.719	13,110,854
2023-08-28	34.600	35.090	31.130	31.310	22.023	17,088,924
2023-08-25	36.420	36.560	33.150	33.150	23.317	14,500,634
2023-08-24	37.880	38.480	36.130	36.830	25.906	18,374,026
2023-08-23	39.490	40.760	37.600	38.000	26.729	28,868,059
2023-08-22	35.510	38.830	35.510	38.830	27.313	20,154,489
2023-08-21	35.120	36.790	34.250	35.300	24.830	16,328,627
2023-08-18	37.000	37.500	35.010	35.040	24.647	18,229,252
2023-08-17	37.470	39.480	37.300	37.800	26.588	21,931,102
2023-08-16	37.330	42.210	36.340	39.470	27.763	31,455,496
2023-08-15	37.820	40.010	36.910	39.290	27.636	37,503,995
2023-08-14	33.020	36.370	32.750	36.370	25.582	16,313,619
2023-08-11	33.330	34.260	32.500	33.060	23.254	13,816,702
2023-08-10	33.450	35.350	33.030	34.500	24.267	24,966,511
2023-08-09	30.120	33.450	30.010	33.450	23.528	9,210,662
2023-08-08	30.360	30.990	30.290	30.410	21.390	4,286,618
2023-08-07	30.100	30.500	30.100	30.360	21.355	3,188,122
2023-08-04	29.510	30.500	29.510	30.160	21.214	3,910,870
2023-08-03	29.600	30.040	29.410	29.690	20.884	3,365,123
2023-08-02	30.380	30.390	29.800	29.970	21.081	4,219,206

← NewerPage 13 of 21 · 1,207 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.