Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	33.050	36.720	33.050	34.740	17.164	6,632,332
2022-01-25	34.750	35.000	32.260	33.380	16.492	4,471,413
2022-01-24	35.680	35.680	32.230	33.800	16.699	5,902,398
2022-01-21	34.260	36.700	33.800	35.810	17.692	9,751,558
2022-01-20	33.600	34.830	33.050	34.400	16.996	6,096,234
2022-01-19	32.210	34.490	32.120	33.980	16.788	5,373,866
2022-01-18	34.510	35.320	32.690	32.780	16.195	8,779,314
2022-01-17	30.780	33.630	30.690	33.630	16.615	2,888,765
2022-01-14	31.500	31.500	30.530	30.570	15.104	1,171,883
2022-01-13	31.470	31.740	31.300	31.330	15.479	722,808
2022-01-12	31.230	31.680	31.110	31.450	15.538	819,303
2022-01-11	31.190	31.680	30.880	31.220	15.425	1,069,595
2022-01-10	30.860	31.570	30.230	31.180	15.405	1,604,411
2022-01-07	32.010	32.600	31.100	31.110	15.370	1,765,762
2022-01-06	31.210	31.730	31.010	31.630	15.627	1,044,703
2022-01-05	31.700	31.870	31.100	31.430	15.528	1,297,911
2022-01-04	31.190	31.630	30.900	31.560	15.593	1,245,399
2021-12-31	31.070	31.260	30.910	31.010	15.321	761,985
2021-12-30	30.500	31.300	30.500	31.170	15.400	1,369,255
2021-12-29	30.800	30.930	30.430	30.750	15.193	1,072,527
2021-12-28	30.900	31.090	30.210	30.920	15.277	1,978,226
2021-12-27	29.710	30.690	29.560	30.590	15.113	1,626,430
2021-12-24	30.400	30.550	29.660	29.710	14.679	1,773,798
2021-12-23	30.880	31.010	30.180	30.520	15.079	2,282,344
2021-12-22	31.400	32.100	31.010	31.180	15.405	3,372,691
2021-12-21	30.390	31.790	30.210	30.690	15.163	2,620,126
2021-12-20	30.130	30.340	29.530	29.840	14.743	953,610
2021-12-17	30.460	30.600	30.070	30.120	14.881	1,228,527
2021-12-16	30.070	30.890	29.950	30.580	15.109	1,630,397
2021-12-15	30.060	30.420	29.900	30.070	14.857	1,573,557
2021-12-14	29.200	30.180	29.080	30.160	14.901	2,025,854
2021-12-13	29.480	29.480	29.110	29.270	14.461	995,287
2021-12-10	29.220	29.590	29.030	29.330	14.491	990,932
2021-12-09	28.830	29.430	28.720	29.300	14.476	1,301,243
2021-12-08	28.630	28.830	28.430	28.830	14.244	590,743
2021-12-07	28.660	28.910	28.410	28.550	14.106	889,404
2021-12-06	29.440	29.480	28.520	28.560	14.111	1,097,648
2021-12-03	29.410	29.600	29.330	29.440	14.545	769,495
2021-12-02	29.780	29.990	29.400	29.430	14.540	1,013,711
2021-12-01	29.460	29.980	29.310	29.900	14.773	1,284,120
2021-11-30	29.000	29.800	29.000	29.590	14.619	1,475,406
2021-11-29	29.080	29.400	28.900	29.000	14.328	689,966
2021-11-26	29.370	29.560	29.180	29.400	14.526	950,768
2021-11-25	29.490	29.550	29.040	29.360	14.506	921,003
2021-11-24	28.930	29.360	28.860	29.200	14.427	922,203
2021-11-23	29.110	29.110	28.910	28.930	14.293	817,472
2021-11-22	29.180	29.240	28.710	29.120	14.387	1,223,235
2021-11-19	29.000	29.740	29.000	29.250	14.451	1,441,059
2021-11-18	29.000	29.180	28.800	29.060	14.358	912,379
2021-11-17	28.750	28.980	28.670	28.920	14.288	705,207
2021-11-16	29.350	29.450	28.710	28.740	14.199	1,052,672
2021-11-15	28.850	29.600	28.670	29.300	14.476	1,516,106
2021-11-12	28.740	28.980	28.510	28.790	14.224	757,343
2021-11-11	28.500	28.980	28.400	28.750	14.204	1,063,828
2021-11-10	28.370	28.380	27.830	28.350	14.007	827,060
2021-11-09	28.350	28.620	28.110	28.370	14.017	483,924
2021-11-08	28.450	28.450	28.080	28.350	14.007	493,136
2021-11-05	28.060	28.580	27.820	28.300	13.982	638,524
2021-11-04	27.780	28.060	27.600	28.050	13.859	449,300
2021-11-03	27.390	28.000	27.300	27.750	13.710	816,224

← NewerPage 20 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.