Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	58.000	62.990	56.880	60.290	42.407	24,013,418
2022-11-03	57.320	61.590	57.320	61.590	43.322	30,139,523
2022-10-26	50.000	55.990	48.650	55.990	39.383	21,213,141
2022-10-25	47.250	53.080	43.550	50.900	35.802	32,858,364
2022-10-24	49.740	49.740	45.000	48.250	33.938	37,928,869
2022-10-21	42.690	45.220	39.050	45.220	31.807	27,123,938
2022-10-20	37.300	41.110	36.100	41.110	28.916	30,028,937
2022-10-19	34.290	37.530	33.330	37.370	26.286	31,825,962
2022-10-18	33.180	35.600	32.100	35.600	25.041	30,333,827
2022-10-17	31.190	34.310	31.020	34.310	24.133	31,937,191
2022-10-14	29.600	32.470	28.480	31.190	21.939	35,600,068
2022-10-13	28.890	29.520	28.200	29.520	20.764	25,431,129
2022-10-12	23.050	26.840	23.050	26.840	18.879	32,237,324
2022-10-11	24.840	26.030	24.130	24.400	17.163	30,284,577
2022-10-10	21.960	23.660	21.510	23.660	16.642	24,362,718
2022-09-30	21.510	21.510	21.510	21.510	15.130	2,309,219
2022-09-29	18.230	19.550	18.200	19.550	13.751	6,523,210
2022-09-28	16.020	17.770	16.020	17.770	12.499	4,931,582
2022-09-27	15.910	16.240	15.890	16.150	11.360	520,968
2022-09-26	16.300	16.610	15.750	15.910	11.191	821,268
2022-09-23	16.570	16.770	16.260	16.400	11.536	1,191,976
2022-09-22	16.300	16.720	16.300	16.450	11.571	817,572
2022-09-21	15.930	16.720	15.620	16.490	11.599	1,194,027
2022-09-20	15.830	16.090	15.810	16.000	11.254	536,427
2022-09-19	16.200	16.260	15.740	15.800	11.114	900,424
2022-09-16	16.660	16.840	16.250	16.320	11.479	970,166
2022-09-15	17.180	17.180	16.520	16.670	11.725	897,646
2022-09-14	16.910	17.180	16.700	17.070	12.007	925,939
2022-09-13	17.090	17.180	16.950	17.100	12.028	827,394
2022-09-09	16.830	17.040	16.750	16.940	11.915	618,829
2022-09-08	17.200	17.230	16.800	16.950	11.922	1,167,349
2022-09-07	16.980	17.190	16.920	17.170	12.077	1,010,716
2022-09-06	17.000	17.060	16.840	17.010	11.965	950,495
2022-09-05	17.070	17.230	16.800	16.960	11.929	1,045,605
2022-09-02	16.870	17.150	16.720	17.060	12.000	1,476,823
2022-09-01	16.740	17.010	16.700	16.710	11.754	1,251,966
2022-08-31	17.600	17.600	16.810	16.840	11.845	2,496,171
2022-08-30	17.650	17.750	17.370	17.680	12.436	2,079,944
2022-08-29	18.230	18.230	17.480	17.550	12.344	3,762,608
2022-08-26	19.460	19.550	18.430	18.550	13.048	3,733,227
2022-08-25	19.260	19.640	19.020	19.610	13.793	4,279,394
2022-08-24	19.850	19.900	19.190	19.410	13.653	5,584,511
2022-08-23	20.260	20.500	19.450	20.180	14.194	11,009,585
2022-08-22	18.500	20.570	18.180	20.570	14.469	10,386,181
2022-08-19	18.260	19.950	18.260	18.700	13.153	4,144,544
2022-08-18	18.550	18.600	18.130	18.220	12.816	978,966
2022-08-17	18.440	18.700	18.350	18.500	13.013	1,439,337
2022-08-16	18.440	18.580	18.180	18.380	12.928	1,123,406
2022-08-15	18.740	18.740	18.100	18.320	12.886	1,194,724
2022-08-12	18.750	18.880	18.590	18.700	13.153	758,996
2022-08-11	18.800	19.000	18.700	18.820	13.238	1,059,548
2022-08-10	18.700	18.770	18.520	18.660	13.125	820,705
2022-08-09	18.850	18.850	18.390	18.650	13.118	759,752
2022-08-08	18.740	18.890	18.500	18.670	13.132	752,472
2022-08-05	18.630	18.760	18.420	18.760	13.196	1,019,475
2022-08-04	18.360	18.880	18.110	18.560	13.055	1,642,593
2022-08-03	18.160	18.900	18.060	18.170	12.781	2,040,639
2022-08-02	18.400	18.460	17.770	17.990	12.654	1,376,544
2022-08-01	18.190	18.620	18.110	18.490	13.006	1,201,255
2022-07-29	18.530	18.760	18.180	18.310	12.879	1,119,043

← NewerPage 17 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.