Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	20.960	22.360	20.860	21.970	10.855	3,369,433
2022-04-28	23.070	23.340	22.600	22.780	11.255	1,312,529
2022-04-27	22.170	23.160	21.500	23.050	11.388	1,783,947
2022-04-26	23.300	23.690	22.000	22.150	10.944	1,415,903
2022-04-25	24.740	24.830	23.010	23.140	11.433	1,760,666
2022-04-22	25.280	25.610	25.030	25.320	12.510	1,225,587
2022-04-21	26.710	26.880	25.500	25.500	12.599	1,501,359
2022-04-20	27.550	27.850	26.700	26.810	13.246	1,674,819
2022-04-19	27.010	27.280	26.990	27.200	13.439	845,151
2022-04-18	26.880	27.200	26.300	27.000	13.340	1,768,463
2022-04-15	27.550	28.100	26.880	27.100	13.389	2,681,823
2022-04-14	26.850	27.100	26.700	26.700	13.192	1,058,489
2022-04-13	27.400	27.500	26.700	26.780	13.231	1,292,423
2022-04-12	27.190	27.630	26.630	27.590	13.631	1,253,223
2022-04-11	28.290	28.430	27.020	27.120	13.399	2,020,758
2022-04-08	29.000	29.180	28.300	28.440	14.051	1,843,378
2022-04-07	30.000	30.150	29.000	29.000	14.328	1,777,914
2022-04-06	29.460	30.460	29.390	29.900	14.773	1,823,931
2022-04-01	29.930	30.100	29.400	29.700	14.674	1,884,146
2022-03-31	29.800	30.240	29.420	29.920	14.782	2,401,586
2022-03-30	29.010	29.930	29.010	29.830	14.738	2,038,202
2022-03-29	29.570	29.590	28.800	28.860	14.259	1,682,659
2022-03-28	29.390	29.780	28.630	29.610	14.629	2,082,651
2022-03-25	29.600	29.860	29.300	29.410	14.530	1,683,399
2022-03-24	30.300	30.300	29.250	29.400	14.526	3,254,730
2022-03-23	30.740	30.890	30.300	30.390	15.015	2,237,338
2022-03-22	30.630	30.950	30.290	30.740	15.188	2,253,390
2022-03-21	31.200	31.200	30.250	30.870	15.252	2,727,338
2022-03-18	31.220	31.540	30.820	31.090	15.361	2,233,318
2022-03-17	31.670	32.250	31.200	31.410	15.519	3,565,137
2022-03-16	30.480	31.460	29.910	31.310	15.469	3,739,179
2022-03-15	31.600	32.290	30.030	30.100	14.871	3,729,681
2022-03-14	33.740	34.200	31.850	31.850	15.736	4,008,000
2022-03-11	34.010	34.400	33.460	34.160	16.877	3,765,157
2022-03-10	35.880	36.200	34.710	34.820	17.203	5,179,252
2022-03-09	34.400	35.760	32.220	35.410	17.495	6,733,570
2022-03-08	33.650	35.190	33.200	34.900	17.243	7,169,893
2022-03-07	33.230	33.870	33.050	33.700	16.650	2,894,114
2022-03-04	33.600	34.190	33.400	33.580	16.591	3,205,534
2022-03-03	35.010	35.680	33.820	33.990	16.793	4,943,225
2022-03-02	34.890	35.900	34.830	35.010	17.297	4,218,040
2022-03-01	34.750	36.000	34.500	35.640	17.609	5,866,016
2022-02-28	35.920	36.480	33.000	35.000	17.292	7,116,401
2022-02-25	37.500	38.390	36.230	36.640	18.103	8,136,129
2022-02-24	41.800	42.350	36.960	37.430	18.493	13,763,147
2022-02-23	43.000	43.300	40.700	41.070	20.291	13,340,199
2022-02-22	39.270	42.760	38.110	42.000	20.751	15,503,922
2022-02-21	40.000	42.100	38.610	39.760	19.644	17,683,796
2022-02-18	37.580	39.820	37.000	38.600	19.071	17,168,111
2022-02-17	36.700	37.280	36.000	36.200	17.885	5,086,235
2022-02-16	35.880	37.800	34.700	37.490	18.523	8,213,692
2022-02-15	35.500	36.280	35.040	35.390	17.485	3,717,725
2022-02-14	36.210	36.890	35.030	35.980	17.776	4,782,313
2022-02-11	36.670	37.390	35.900	36.980	18.271	6,344,991
2022-02-10	36.200	38.980	35.330	37.520	18.537	9,198,668
2022-02-09	35.600	37.600	34.930	35.850	17.712	7,973,057
2022-02-08	33.300	35.800	32.860	35.570	17.574	6,363,325
2022-02-07	34.690	34.830	33.120	33.950	16.774	4,450,441
2022-01-28	32.410	34.480	31.570	33.530	16.566	4,647,070
2022-01-27	33.520	33.890	31.830	32.840	16.225	5,619,056

← NewerPage 19 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.