Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.920	23.390	22.920	23.240	23.138	9,414,624
2025-10-23	22.950	23.200	22.600	23.040	22.939	7,657,281
2025-10-22	23.010	23.900	22.500	23.410	23.308	13,447,860
2025-10-21	23.770	23.770	23.070	23.280	23.178	11,441,200
2025-10-20	22.640	23.500	22.640	23.490	23.387	14,634,270
2025-10-17	22.580	23.180	22.260	22.640	22.541	10,272,630
2025-10-16	23.000	23.190	22.440	22.510	22.412	7,929,693
2025-10-15	23.280	23.450	22.700	23.190	23.089	13,006,090
2025-10-14	22.880	23.800	22.500	23.510	23.407	19,978,881
2025-10-13	21.530	22.980	21.500	22.770	22.670	10,773,950
2025-10-10	22.660	23.320	22.300	22.860	22.760	22,369,539
2025-10-09	20.600	22.640	20.370	22.640	22.541	11,711,400
2025-09-30	20.680	20.890	20.580	20.580	20.490	2,727,954
2025-09-29	21.010	21.120	20.570	20.580	20.490	3,402,794
2025-09-26	21.300	21.530	20.980	20.980	20.888	2,821,998
2025-09-25	21.410	21.760	21.320	21.520	21.426	3,747,268
2025-09-24	20.930	21.450	20.760	21.380	21.287	3,572,548
2025-09-23	21.380	21.380	20.370	20.950	20.858	4,188,295
2025-09-22	21.370	21.600	21.210	21.290	21.197	2,789,476
2025-09-19	21.420	21.630	21.280	21.380	21.287	2,675,180
2025-09-18	22.090	22.090	21.290	21.460	21.366	5,395,621
2025-09-17	22.170	22.300	22.060	22.060	21.964	3,106,560
2025-09-16	21.820	22.200	21.760	22.200	22.103	3,458,148
2025-09-15	22.290	22.290	21.760	21.900	21.804	4,019,608
2025-09-12	22.360	22.610	22.250	22.280	22.183	3,717,382
2025-09-11	22.200	22.510	22.070	22.500	22.402	4,324,479
2025-09-10	22.060	22.380	22.060	22.200	22.103	3,424,396
2025-09-09	22.040	22.530	21.660	22.270	22.173	5,880,873
2025-09-08	21.500	22.070	21.500	22.030	21.934	3,866,959
2025-09-05	21.290	21.710	21.090	21.680	21.585	4,327,659
2025-09-04	22.010	22.280	21.030	21.260	21.167	4,942,398
2025-09-03	22.430	22.640	22.000	22.100	22.003	3,251,676
2025-09-02	22.870	22.870	22.110	22.440	22.342	4,786,860
2025-09-01	22.380	22.990	22.380	22.870	22.770	5,535,198
2025-08-29	22.520	22.790	22.200	22.380	22.282	5,516,500
2025-08-28	23.200	23.400	21.980	22.510	22.412	11,415,030
2025-08-27	23.980	24.680	23.420	23.420	23.318	9,672,597
2025-08-26	24.170	24.360	23.550	23.940	23.835	7,805,493
2025-08-25	24.510	24.610	24.120	24.220	24.114	8,354,993
2025-08-22	24.120	24.420	24.100	24.360	24.254	7,032,491
2025-08-21	24.840	24.960	24.030	24.120	24.015	9,427,300
2025-08-20	24.980	24.980	24.610	24.840	24.731	8,292,874
2025-08-19	24.700	25.270	24.280	25.010	24.901	16,266,700
2025-08-18	24.750	25.000	24.390	24.770	24.662	15,942,580
2025-08-15	23.600	24.920	23.440	24.740	24.632	18,346,490
2025-08-14	23.480	23.890	23.210	23.780	23.676	11,333,090
2025-08-13	23.230	23.580	23.180	23.380	23.278	8,027,126
2025-08-12	23.660	23.730	23.160	23.320	23.218	9,362,509
2025-08-11	23.380	23.870	23.060	23.860	23.756	11,272,400
2025-08-08	24.700	25.600	23.500	23.880	23.776	15,433,200
2025-08-07	24.150	24.490	23.830	24.420	24.313	12,309,260
2025-08-06	24.360	25.240	24.220	24.410	24.303	18,684,109
2025-08-05	23.550	24.760	23.320	24.520	24.413	19,585,910
2025-08-04	23.600	23.640	23.130	23.540	23.437	10,587,820
2025-08-01	23.920	24.080	23.430	24.030	23.925	16,445,029
2025-07-31	23.100	25.600	22.780	24.360	24.254	29,241,830
2025-07-30	23.020	23.880	22.840	23.410	23.308	18,006,980
2025-07-29	22.980	23.280	22.680	23.120	23.019	17,737,650
2025-07-28	24.000	24.340	22.810	23.080	22.979	36,034,527
2025-07-25	21.350	23.430	21.200	23.430	23.328	25,329,660

← NewerPage 5 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.