Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.320	31.770	30.140	30.710	21.601	7,770,573
2025-04-24	30.830	30.970	29.950	30.250	21.277	5,091,269
2025-04-23	30.420	31.500	30.200	31.100	21.875	8,396,681
2025-04-22	30.510	31.010	29.970	30.030	21.123	6,850,466
2025-04-21	29.000	31.930	28.800	30.780	21.650	12,412,407
2025-04-18	29.000	29.300	28.760	29.030	20.419	3,478,819
2025-04-17	28.860	29.760	28.860	29.190	20.532	4,790,322
2025-04-16	29.500	31.400	28.800	29.190	20.532	8,215,474
2025-04-15	29.260	29.890	29.250	29.580	20.806	2,994,272
2025-04-14	29.550	29.910	29.350	29.530	20.771	3,537,574
2025-04-11	28.300	29.690	28.300	29.050	20.433	4,719,398
2025-04-10	28.380	29.170	28.270	28.650	20.152	5,640,822
2025-04-09	25.820	27.910	24.560	27.720	19.498	7,836,672
2025-04-08	27.400	28.700	26.250	26.700	18.780	8,622,393
2025-04-07	29.470	30.070	29.170	29.170	20.518	1,938,019
2025-04-03	32.120	32.840	32.000	32.410	22.797	2,794,399
2025-04-02	32.500	33.290	32.430	32.740	23.029	2,950,205
2025-04-01	33.330	33.350	32.550	32.600	22.930	3,385,199
2025-03-31	32.660	33.180	31.800	33.100	23.282	3,836,992
2025-03-28	33.000	33.470	32.710	32.980	23.198	2,842,293
2025-03-27	33.550	33.650	32.700	32.980	23.198	2,979,815
2025-03-26	33.380	33.790	33.210	33.600	23.634	3,146,499
2025-03-25	34.230	34.370	33.230	33.430	23.514	3,639,018
2025-03-24	34.990	35.400	33.210	34.150	24.021	5,157,651
2025-03-21	36.450	36.520	35.170	35.260	24.801	5,877,053
2025-03-20	36.710	37.780	36.300	36.810	25.892	7,078,873
2025-03-19	37.000	37.880	36.280	36.810	25.892	5,178,213
2025-03-18	37.210	37.480	36.800	37.050	26.060	4,572,752
2025-03-17	36.910	37.370	36.640	37.140	26.124	4,088,418
2025-03-14	37.800	37.870	36.580	37.150	26.131	5,892,317
2025-03-13	37.710	37.800	36.260	36.940	25.983	6,686,212
2025-03-12	38.710	38.840	37.870	37.880	26.644	7,208,513
2025-03-11	38.000	38.600	37.800	38.230	26.890	5,654,782
2025-03-10	39.070	39.500	38.360	38.800	27.291	6,820,856
2025-03-07	40.580	40.700	38.670	39.070	27.481	14,834,729
2025-03-06	37.370	40.380	37.110	40.380	28.403	20,389,199
2025-03-05	36.260	36.860	35.920	36.710	25.821	6,033,050
2025-03-04	35.610	36.630	35.550	36.430	25.624	5,469,561
2025-03-03	35.600	36.700	35.170	36.020	25.336	7,264,657
2025-02-28	38.460	38.490	35.430	35.700	25.111	12,144,365
2025-02-27	40.070	41.360	38.040	39.000	27.432	11,369,417
2025-02-26	40.320	41.000	39.650	40.100	28.206	11,824,727
2025-02-25	38.000	41.600	37.850	40.310	28.354	17,233,936
2025-02-24	40.000	40.500	38.670	39.060	27.474	13,190,889
2025-02-21	40.140	41.160	38.950	40.710	28.635	18,761,700
2025-02-20	41.900	43.370	39.900	40.080	28.192	24,872,348
2025-02-19	37.260	41.560	37.260	41.560	29.233	13,671,292
2025-02-18	40.670	41.300	37.610	37.780	26.574	19,138,650
2025-02-17	41.000	42.510	39.610	41.790	29.395	26,185,098
2025-02-14	38.430	41.300	37.580	40.990	28.832	26,892,028
2025-02-13	38.250	40.500	36.800	39.290	27.636	25,239,372
2025-02-12	37.500	39.880	37.450	39.040	27.460	22,564,084
2025-02-11	38.520	41.680	37.220	38.020	26.743	26,499,260
2025-02-10	41.300	43.520	38.780	40.010	28.143	35,000,545
2025-02-07	34.290	40.560	34.290	40.560	28.529	33,996,494
2025-02-06	35.000	39.230	33.800	36.870	25.934	35,794,596
2025-02-05	35.660	35.660	35.660	35.660	25.083	2,572,037
2025-01-27	32.420	32.420	32.420	32.420	22.804	7,216,147
2025-01-24	28.150	29.500	28.090	29.470	20.729	8,848,860
2025-01-23	28.520	29.350	28.170	28.170	19.814	5,967,217

← NewerPage 7 of 21 · 1,213 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.