Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.330	36.010	32.800	36.010	25.329	7,230,230
2023-05-04	32.820	33.100	32.110	32.740	23.029	3,446,966
2023-04-28	31.480	32.950	31.360	32.660	22.973	4,523,510
2023-04-27	32.100	32.490	31.100	31.340	22.044	3,403,091
2023-04-26	31.540	32.600	31.540	32.000	22.508	3,402,027
2023-04-25	32.770	32.770	31.180	31.770	22.347	3,521,067
2023-04-24	32.100	33.210	32.020	32.660	22.973	3,750,150
2023-04-21	33.960	33.960	32.100	32.130	22.600	4,542,578
2023-04-20	34.000	34.340	33.510	33.740	23.732	2,969,791
2023-04-19	34.070	34.750	33.890	34.100	23.985	2,964,958
2023-04-18	34.410	34.470	33.750	34.090	23.978	2,943,633
2023-04-17	35.280	35.280	34.210	34.560	24.309	3,674,326
2023-04-14	36.060	36.440	34.910	35.200	24.759	3,373,447
2023-04-13	36.650	37.100	35.800	35.850	25.216	3,559,325
2023-04-12	35.880	36.850	35.720	36.740	25.842	3,641,219
2023-04-11	35.840	36.490	35.460	35.880	25.238	2,642,303
2023-04-10	37.600	37.730	35.620	35.840	25.209	4,863,984
2023-04-07	37.300	37.890	36.750	37.430	26.328	2,992,695
2023-04-06	37.580	37.710	36.790	37.040	26.053	4,171,507
2023-04-04	39.080	39.090	37.800	38.000	26.729	4,657,895
2023-04-03	37.960	39.180	37.500	39.090	27.495	5,541,276
2023-03-31	37.160	37.900	36.880	37.880	26.644	3,710,950
2023-03-30	38.450	38.450	36.800	37.020	26.039	4,652,450
2023-03-29	38.400	39.180	37.700	38.480	27.066	4,498,394
2023-03-28	38.500	39.300	38.120	38.450	27.045	4,337,799
2023-03-27	40.000	40.290	38.320	38.930	27.383	5,449,667
2023-03-24	39.000	39.520	38.370	39.500	27.784	5,771,219
2023-03-23	38.450	39.300	38.360	38.960	27.404	5,220,969
2023-03-22	37.860	38.880	37.860	38.880	27.348	5,145,866
2023-03-21	36.810	38.340	36.440	38.220	26.883	5,948,373
2023-03-20	37.690	38.000	36.760	36.810	25.892	4,433,630
2023-03-17	37.210	37.880	37.120	37.680	26.504	5,143,178
2023-03-16	37.950	38.200	36.730	36.750	25.849	5,843,340
2023-03-15	39.000	39.450	38.000	38.110	26.806	4,957,454
2023-03-14	40.300	40.300	38.510	38.960	27.404	4,505,586
2023-03-13	39.000	39.790	38.700	39.720	27.939	4,327,163
2023-03-10	39.770	40.950	39.350	39.350	27.678	4,854,610
2023-03-09	41.650	41.700	40.310	40.410	28.424	6,078,446
2023-03-08	41.580	42.780	41.010	41.750	29.366	6,146,445
2023-03-07	42.480	43.970	41.210	41.600	29.261	9,181,266
2023-03-06	42.390	42.750	41.730	42.480	29.880	7,225,103
2023-03-03	42.650	44.300	40.660	42.830	30.126	12,795,714
2023-03-02	40.910	42.510	40.800	42.460	29.866	10,184,030
2023-03-01	40.000	41.650	40.000	41.440	29.148	8,708,457
2023-02-28	40.100	40.760	39.480	40.370	28.396	4,591,395
2023-02-27	39.840	40.200	39.180	39.350	27.678	3,178,011
2023-02-24	40.730	40.850	39.760	40.130	28.227	3,408,189
2023-02-23	40.930	41.250	40.220	40.620	28.572	4,309,422
2023-02-22	40.010	41.270	39.910	40.910	28.776	5,085,750
2023-02-21	40.500	41.410	40.000	40.370	28.396	5,485,534
2023-02-20	39.690	40.460	39.100	40.250	28.311	5,077,297
2023-02-17	42.150	42.300	39.000	39.450	27.749	9,683,404
2023-02-16	43.500	44.490	41.860	42.740	30.063	8,570,491
2023-02-15	43.200	44.200	43.200	43.770	30.787	5,446,259
2023-02-14	45.000	45.080	43.810	43.870	30.858	5,716,981
2023-02-13	44.160	45.150	43.570	44.560	31.343	6,782,457
2023-02-10	44.310	45.190	44.000	44.080	31.005	6,399,593
2023-02-09	44.600	44.780	43.000	44.770	31.491	9,722,016
2023-02-08	45.000	46.800	44.660	45.220	31.807	11,340,303
2023-02-07	45.950	45.950	44.500	45.660	32.117	11,579,968

← NewerPage 15 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.