Beijing Jingyeda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 28.660 | 28.980 | 28.120 | 28.310 | 19.913 | 4,136,419 |
| 2025-01-21 | 28.990 | 29.360 | 28.350 | 28.990 | 20.391 | 5,473,718 |
| 2025-01-20 | 29.370 | 29.490 | 28.600 | 28.700 | 20.187 | 6,431,037 |
| 2025-01-17 | 28.590 | 28.800 | 28.150 | 28.490 | 20.040 | 4,257,538 |
| 2025-01-16 | 29.070 | 29.390 | 28.650 | 28.820 | 20.272 | 5,497,798 |
| 2025-01-15 | 28.680 | 29.500 | 28.680 | 28.900 | 20.328 | 7,389,253 |
| 2025-01-14 | 28.010 | 29.080 | 27.760 | 29.070 | 20.447 | 8,741,652 |
| 2025-01-13 | 27.790 | 28.770 | 27.300 | 27.620 | 19.428 | 6,834,167 |
| 2025-01-10 | 30.210 | 30.210 | 28.630 | 28.670 | 20.166 | 12,446,975 |
| 2025-01-09 | 28.540 | 30.790 | 28.520 | 30.790 | 21.657 | 11,579,381 |
| 2025-01-08 | 26.550 | 27.990 | 25.960 | 27.990 | 19.688 | 8,042,646 |
| 2025-01-07 | 25.790 | 26.670 | 25.730 | 26.650 | 18.745 | 4,271,118 |
| 2025-01-06 | 25.500 | 26.800 | 24.710 | 25.860 | 18.190 | 5,141,573 |
| 2025-01-03 | 26.600 | 26.980 | 25.600 | 25.680 | 18.063 | 4,892,438 |
| 2025-01-02 | 27.010 | 27.570 | 26.200 | 26.600 | 18.710 | 4,626,858 |
| 2024-12-31 | 28.500 | 28.850 | 27.120 | 27.120 | 19.076 | 5,108,676 |
| 2024-12-30 | 28.140 | 28.560 | 27.350 | 28.460 | 20.018 | 3,918,094 |
| 2024-12-27 | 28.440 | 28.870 | 28.150 | 28.290 | 19.899 | 4,375,720 |
| 2024-12-26 | 28.450 | 28.850 | 28.220 | 28.450 | 20.011 | 4,212,845 |
| 2024-12-25 | 29.580 | 29.580 | 27.880 | 28.190 | 19.828 | 6,468,720 |
| 2024-12-24 | 28.670 | 30.000 | 28.360 | 29.580 | 20.806 | 7,650,900 |
| 2024-12-23 | 30.800 | 30.910 | 28.610 | 28.620 | 20.131 | 7,536,477 |
| 2024-12-20 | 30.460 | 31.260 | 30.200 | 30.920 | 21.749 | 7,337,957 |
| 2024-12-19 | 30.050 | 30.500 | 29.500 | 30.500 | 21.453 | 6,987,677 |
| 2024-12-18 | 30.140 | 31.290 | 29.580 | 30.140 | 21.200 | 8,304,172 |
| 2024-12-17 | 33.610 | 33.900 | 30.740 | 30.770 | 21.643 | 11,119,890 |
| 2024-12-16 | 34.000 | 34.590 | 33.110 | 34.150 | 24.021 | 8,786,435 |
| 2024-12-13 | 34.200 | 35.500 | 33.750 | 34.680 | 24.393 | 14,264,398 |
| 2024-12-12 | 36.000 | 36.990 | 34.200 | 34.890 | 24.541 | 21,652,880 |
| 2024-12-11 | 32.850 | 36.280 | 32.160 | 36.280 | 25.519 | 16,248,911 |
| 2024-12-10 | 32.160 | 34.110 | 31.420 | 32.980 | 23.198 | 15,759,821 |
| 2024-12-09 | 32.110 | 32.360 | 31.000 | 31.350 | 22.051 | 8,893,236 |
| 2024-12-06 | 33.000 | 33.640 | 31.800 | 32.520 | 22.874 | 14,868,161 |
| 2024-12-05 | 31.550 | 32.550 | 31.310 | 32.370 | 22.769 | 13,020,332 |
| 2024-12-04 | 31.950 | 32.000 | 31.000 | 31.380 | 22.072 | 12,811,126 |
| 2024-12-03 | 30.520 | 33.100 | 29.860 | 32.680 | 22.987 | 20,555,281 |
| 2024-12-02 | 31.020 | 31.020 | 30.000 | 30.810 | 21.671 | 11,766,971 |
| 2024-11-29 | 30.100 | 31.330 | 29.330 | 31.040 | 21.833 | 16,865,331 |
| 2024-11-28 | 31.690 | 32.100 | 30.090 | 30.500 | 21.453 | 17,826,892 |
| 2024-11-27 | 29.940 | 32.900 | 29.730 | 32.620 | 22.944 | 21,254,581 |
| 2024-11-26 | 33.330 | 34.470 | 31.340 | 31.340 | 22.044 | 25,424,689 |
| 2024-11-25 | 33.020 | 34.820 | 32.850 | 34.820 | 24.492 | 29,751,122 |
| 2024-11-22 | 28.690 | 31.650 | 28.560 | 31.650 | 22.262 | 11,264,031 |
| 2024-11-21 | 27.880 | 29.290 | 27.840 | 28.770 | 20.236 | 8,168,912 |
| 2024-11-20 | 26.560 | 28.700 | 26.380 | 28.150 | 19.800 | 7,107,822 |
| 2024-11-19 | 26.390 | 26.680 | 25.880 | 26.680 | 18.766 | 4,513,881 |
| 2024-11-18 | 29.050 | 29.050 | 26.000 | 26.170 | 18.408 | 7,566,904 |
| 2024-11-15 | 27.880 | 29.100 | 27.700 | 27.950 | 19.660 | 9,928,068 |
| 2024-11-14 | 28.400 | 30.500 | 28.300 | 28.300 | 19.906 | 11,777,551 |
| 2024-11-13 | 27.860 | 28.490 | 27.630 | 28.400 | 19.976 | 5,143,598 |
| 2024-11-12 | 29.000 | 29.120 | 27.770 | 28.090 | 19.758 | 6,950,157 |
| 2024-11-11 | 27.920 | 28.730 | 27.560 | 28.700 | 20.187 | 7,689,917 |
| 2024-11-08 | 28.350 | 28.880 | 27.890 | 27.950 | 19.660 | 7,405,577 |
| 2024-11-07 | 27.300 | 27.990 | 27.080 | 27.920 | 19.639 | 5,866,752 |
| 2024-11-06 | 27.760 | 28.260 | 27.360 | 27.590 | 19.406 | 7,501,796 |
| 2024-11-05 | 27.180 | 28.500 | 26.890 | 27.800 | 19.554 | 9,104,263 |
| 2024-11-04 | 26.290 | 26.990 | 25.760 | 26.990 | 18.984 | 5,594,734 |
| 2024-11-01 | 28.450 | 28.880 | 26.290 | 26.330 | 18.520 | 10,056,711 |
| 2024-10-31 | 27.680 | 28.710 | 27.410 | 28.420 | 19.990 | 12,462,935 |
| 2024-10-30 | 28.310 | 29.140 | 27.350 | 27.680 | 19.470 | 12,809,196 |
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.