Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.100	47.350	43.810	46.530	32.729	19,585,011
2023-02-03	44.000	44.990	43.800	44.740	31.470	12,268,447
2023-02-02	45.230	45.850	44.320	44.320	31.174	16,588,033
2023-02-01	45.220	46.080	44.030	45.980	32.342	21,389,443
2023-01-31	45.000	47.980	43.680	45.220	31.807	32,866,064
2023-01-30	41.110	44.830	41.110	44.830	31.533	22,440,380
2023-01-20	42.700	42.780	40.680	40.750	28.663	18,725,076
2023-01-19	44.870	46.500	41.580	42.500	29.894	32,453,036
2023-01-18	39.290	43.000	38.670	43.000	30.246	16,888,837
2023-01-17	39.200	39.500	38.090	39.090	27.495	6,820,066
2023-01-16	38.900	39.570	38.630	39.050	27.467	6,557,401
2023-01-13	40.110	40.440	37.770	38.650	27.186	14,301,260
2023-01-12	41.650	42.100	40.180	40.400	28.417	11,433,151
2023-01-11	43.100	43.150	41.360	41.900	29.472	12,330,551
2023-01-10	42.000	43.300	41.210	43.020	30.260	14,404,104
2023-01-09	41.300	43.330	41.190	41.870	29.451	11,171,844
2023-01-06	41.550	42.650	41.080	41.180	28.965	12,338,865
2023-01-05	42.770	42.770	41.300	41.940	29.500	17,466,700
2023-01-04	42.740	45.280	41.100	43.570	30.647	26,781,078
2023-01-03	40.200	42.600	40.060	42.000	29.542	17,873,274
2022-12-30	40.390	41.300	39.800	40.200	28.276	8,491,181
2022-12-29	40.540	41.100	40.000	40.380	28.403	8,097,360
2022-12-28	41.380	41.640	39.860	40.190	28.269	9,322,400
2022-12-27	42.080	42.150	39.700	41.260	29.022	12,488,443
2022-12-26	41.180	42.660	41.040	42.080	29.599	12,197,983
2022-12-23	40.110	42.400	40.110	41.450	29.155	13,691,010
2022-12-22	40.810	41.500	40.250	40.590	28.550	11,561,068
2022-12-21	41.720	42.080	40.180	40.500	28.487	13,123,087
2022-12-20	43.400	43.950	41.370	41.710	29.338	15,309,665
2022-12-19	45.950	46.010	43.060	43.060	30.288	20,735,363
2022-12-16	47.840	49.690	47.840	47.840	33.650	27,239,397
2022-12-15	50.990	56.870	48.900	53.150	37.385	41,909,444
2022-12-14	47.310	51.700	47.000	51.700	36.365	33,807,114
2022-12-13	46.960	48.000	45.500	47.000	33.059	9,522,012
2022-12-12	45.870	46.990	45.320	46.780	32.904	9,048,307
2022-12-09	47.400	47.460	45.680	45.680	32.131	9,769,451
2022-12-08	47.120	48.800	46.450	47.190	33.193	11,413,239
2022-12-07	48.890	49.100	45.500	47.700	33.552	16,422,567
2022-12-06	48.120	50.090	46.860	49.790	35.022	18,656,490
2022-12-05	47.150	48.300	47.070	48.120	33.847	10,242,594
2022-12-02	47.420	49.270	47.000	47.050	33.094	13,451,828
2022-12-01	47.850	49.690	47.500	48.100	33.833	17,206,398
2022-11-30	46.900	48.470	46.560	48.080	33.819	13,227,540
2022-11-29	45.890	48.150	45.690	47.620	33.495	14,621,426
2022-11-28	46.710	47.500	45.110	46.100	32.426	22,643,408
2022-11-25	50.980	52.750	49.160	49.240	34.635	17,738,482
2022-11-24	49.600	52.210	49.300	51.290	36.077	21,970,652
2022-11-23	49.270	50.200	48.770	50.000	35.169	13,127,689
2022-11-22	50.500	51.450	48.820	49.400	34.747	17,147,864
2022-11-21	50.040	51.850	49.500	51.580	36.281	16,839,361
2022-11-18	55.130	55.740	51.180	51.180	35.999	27,172,055
2022-11-17	54.500	57.360	53.100	56.870	40.002	26,597,736
2022-11-16	55.830	59.860	55.830	55.830	39.270	28,745,416
2022-11-15	67.800	70.550	62.030	62.030	43.631	24,791,468
2022-11-14	60.620	68.920	59.510	68.920	48.477	28,400,149
2022-11-11	59.580	64.900	58.330	64.900	45.650	34,488,607
2022-11-10	55.480	59.000	53.050	59.000	41.500	26,475,290
2022-11-09	62.360	63.950	57.850	57.850	40.691	23,315,562
2022-11-08	62.000	66.660	60.130	64.280	45.214	27,462,123
2022-11-07	60.400	61.990	57.880	61.990	43.603	22,042,192

← NewerPage 16 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.