Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.560	31.280	30.080	30.670	21.573	6,020,473
2023-07-31	30.280	30.650	29.780	30.560	21.496	5,369,782
2023-07-28	30.510	30.820	29.690	30.270	21.292	4,698,902
2023-07-27	31.000	31.200	30.210	30.510	21.460	5,520,114
2023-07-26	31.810	32.040	30.800	30.990	21.798	8,620,776
2023-07-25	32.390	33.380	31.430	31.560	22.199	15,902,313
2023-07-24	28.530	31.630	28.400	31.630	22.248	8,248,796
2023-07-21	28.980	28.980	28.520	28.750	20.222	2,969,651
2023-07-20	28.940	30.300	28.630	29.420	20.694	5,607,502
2023-07-19	28.690	29.120	28.620	28.930	20.349	2,226,503
2023-07-18	29.190	29.190	28.450	28.530	20.068	1,857,743
2023-07-17	28.530	29.200	28.500	28.820	20.272	2,730,699
2023-07-14	28.560	29.950	28.560	29.260	20.581	4,520,598
2023-07-13	28.190	28.630	28.190	28.560	20.089	2,708,115
2023-07-12	29.200	29.250	28.140	28.200	19.836	4,358,547
2023-07-11	30.390	30.400	28.800	29.160	20.511	5,648,858
2023-07-10	30.300	30.750	30.100	30.520	21.467	2,161,319
2023-07-07	31.130	31.130	29.940	30.300	21.313	3,760,947
2023-07-06	31.130	32.350	31.050	31.330	22.037	4,198,835
2023-07-05	32.100	32.500	31.210	31.370	22.065	5,728,937
2023-07-04	31.050	32.780	30.930	32.270	22.698	7,911,621
2023-07-03	30.690	31.690	30.360	31.130	21.896	4,866,566
2023-06-30	30.410	30.880	29.950	30.690	21.587	2,945,175
2023-06-29	30.320	30.900	30.200	30.410	21.390	2,537,835
2023-06-28	31.650	31.880	29.850	30.570	21.503	3,594,918
2023-06-27	30.780	31.800	30.600	31.520	22.171	3,294,059
2023-06-26	32.300	32.740	30.500	30.510	21.460	5,271,838
2023-06-21	34.040	34.040	32.760	32.770	23.050	4,350,974
2023-06-20	34.400	34.490	33.880	34.100	23.985	4,547,855
2023-06-19	34.540	35.030	34.230	34.720	24.422	5,259,434
2023-06-16	33.630	35.300	33.410	34.520	24.281	8,013,988
2023-06-15	35.040	35.230	33.820	33.920	23.859	8,243,976
2023-06-14	34.850	35.980	34.850	34.980	24.604	7,202,997
2023-06-13	34.550	35.300	34.390	34.780	24.464	6,832,557
2023-06-12	34.810	35.640	34.800	34.980	24.604	7,856,137
2023-06-09	35.150	36.400	34.730	35.300	24.830	12,735,331
2023-06-08	36.770	36.770	34.800	34.800	24.478	20,247,085
2023-06-07	32.030	35.440	32.030	35.440	24.928	10,224,918
2023-06-06	32.800	33.400	32.220	32.220	22.663	5,678,230
2023-06-05	32.900	33.360	32.580	33.030	23.233	5,808,317
2023-06-02	32.650	33.500	32.150	32.900	23.141	7,600,413
2023-06-01	32.250	33.000	31.700	32.680	22.987	8,365,993
2023-05-31	30.850	34.000	30.700	32.880	23.127	11,723,243
2023-05-30	30.890	32.360	30.610	31.470	22.136	8,243,797
2023-05-29	30.450	31.170	29.910	30.250	21.277	4,017,298
2023-05-26	30.380	30.380	29.690	30.080	21.158	2,710,959
2023-05-25	30.530	30.890	29.760	30.220	21.256	3,839,890
2023-05-24	30.590	30.900	30.340	30.680	21.580	2,350,808
2023-05-23	31.380	31.510	30.690	30.820	21.678	2,914,575
2023-05-22	31.580	31.780	31.010	31.370	22.065	3,932,766
2023-05-19	32.710	33.170	31.900	31.980	22.494	3,415,998
2023-05-18	32.310	32.750	32.230	32.600	22.930	3,180,099
2023-05-17	31.600	32.650	31.210	32.290	22.712	3,965,778
2023-05-16	33.000	33.350	31.600	31.710	22.304	5,953,049
2023-05-15	33.670	34.190	32.530	33.420	23.507	5,371,238
2023-05-12	34.700	35.310	33.650	33.650	23.669	6,908,717
2023-05-11	34.480	36.480	34.100	35.130	24.710	11,012,395
2023-05-10	34.520	35.490	34.120	34.320	24.140	7,563,637
2023-05-09	35.040	35.540	34.210	35.160	24.731	13,502,672
2023-05-08	37.800	38.280	34.910	36.670	25.793	19,962,899

← NewerPage 14 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.