Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	18.180	18.810	18.000	18.360	12.914	1,602,551
2022-07-27	17.680	18.240	17.500	18.100	12.731	1,447,444
2022-07-26	17.180	17.690	17.050	17.590	12.373	1,040,751
2022-07-25	17.280	17.540	17.050	17.180	12.084	679,012
2022-07-22	17.610	17.710	16.990	17.240	12.126	747,908
2022-07-21	17.610	17.790	17.440	17.440	12.267	543,343
2022-07-20	17.710	17.890	17.400	17.590	12.373	827,008
2022-07-19	17.290	17.730	17.160	17.610	12.387	1,063,844
2022-07-18	16.770	17.200	16.460	17.150	12.063	1,001,756
2022-07-15	17.140	17.190	16.600	16.620	11.690	1,051,260
2022-07-14	17.220	17.390	17.160	17.220	12.112	602,028
2022-07-13	17.180	17.340	17.020	17.250	12.133	572,068
2022-07-12	17.330	17.410	17.140	17.150	12.063	499,772
2022-07-11	17.720	17.760	17.330	17.330	12.190	763,091
2022-07-08	17.830	17.950	17.600	17.760	12.492	741,798
2022-07-07	25.000	25.330	25.000	25.260	12.480	933,336
2022-07-06	24.760	25.200	24.760	25.070	12.386	733,018
2022-07-05	25.560	25.700	24.680	24.920	12.312	1,501,555
2022-07-04	25.450	25.580	25.050	25.480	12.589	1,466,079
2022-07-01	25.900	26.350	25.420	25.450	12.574	1,383,520
2022-06-30	25.590	25.910	25.590	25.850	12.772	1,037,035
2022-06-29	26.350	26.370	25.580	25.580	12.638	1,951,398
2022-06-28	26.190	26.410	26.110	26.370	13.029	1,151,303
2022-06-27	26.460	26.520	26.010	26.190	12.940	1,848,190
2022-06-24	27.290	27.490	26.500	26.510	13.098	4,071,896
2022-06-23	27.500	28.000	27.100	27.390	13.532	6,144,312
2022-06-22	26.800	27.640	25.740	27.580	13.626	4,591,082
2022-06-21	26.380	26.790	26.010	26.270	12.979	1,589,559
2022-06-20	26.210	27.390	25.900	26.540	13.113	2,341,371
2022-06-17	26.830	26.900	25.850	26.330	13.009	2,793,390
2022-06-16	25.910	28.700	25.760	26.900	13.290	3,976,278
2022-06-15	25.200	26.400	25.000	26.180	12.935	2,219,059
2022-06-14	25.450	25.450	24.640	25.140	12.421	1,361,219
2022-06-13	24.300	25.580	24.300	25.560	12.628	2,236,970
2022-06-10	24.210	24.660	24.020	24.400	12.055	1,185,211
2022-06-09	24.790	24.790	24.240	24.270	11.991	1,400,223
2022-06-08	24.390	26.390	24.110	24.830	12.268	2,907,657
2022-06-07	24.610	24.760	24.100	24.300	12.006	1,425,507
2022-06-06	24.310	24.770	24.310	24.600	12.154	1,128,567
2022-06-02	24.000	24.370	23.560	24.310	12.011	1,591,911
2022-06-01	23.570	24.380	23.330	24.010	11.863	1,602,295
2022-05-31	23.230	23.600	23.100	23.580	11.650	1,383,171
2022-05-30	23.350	23.370	22.600	23.230	11.477	1,513,511
2022-05-27	22.900	24.080	22.670	23.280	11.502	1,879,638
2022-05-26	22.900	23.300	22.100	22.930	11.329	1,503,432
2022-05-25	22.140	22.650	22.130	22.550	11.141	1,135,427
2022-05-24	23.790	23.800	22.260	22.260	10.998	1,995,474
2022-05-23	23.280	23.750	23.240	23.580	11.650	1,412,159
2022-05-20	23.410	23.500	23.170	23.360	11.541	1,922,758
2022-05-19	23.270	23.680	23.160	23.360	11.541	3,329,912
2022-05-18	23.320	25.530	23.320	24.210	11.961	5,184,979
2022-05-17	23.470	23.470	22.880	23.210	11.467	932,567
2022-05-16	23.190	23.450	23.190	23.330	11.527	1,176,391
2022-05-13	23.100	23.250	22.710	23.070	11.398	1,137,932
2022-05-12	22.670	23.240	22.540	23.100	11.413	1,435,460
2022-05-11	22.700	23.200	22.650	22.670	11.200	1,829,419
2022-05-10	22.200	22.680	21.810	22.590	11.161	1,120,292
2022-05-09	22.250	22.690	22.060	22.460	11.097	1,166,983
2022-05-06	21.770	22.850	21.360	22.250	10.993	1,651,495
2022-05-05	21.930	22.570	21.490	22.230	10.983	2,281,046

← NewerPage 18 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.