Beijing Jingyeda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.930 | 30.090 | 28.300 | 28.310 | 19.913 | 24,326,613 |
| 2024-10-28 | 28.170 | 28.170 | 27.810 | 28.170 | 19.814 | 9,925,828 |
| 2024-10-25 | 25.290 | 25.780 | 25.290 | 25.610 | 18.014 | 3,553,310 |
| 2024-10-24 | 25.570 | 25.800 | 25.140 | 25.320 | 17.810 | 3,960,738 |
| 2024-10-23 | 25.650 | 26.200 | 25.600 | 25.690 | 18.070 | 4,719,118 |
| 2024-10-22 | 26.280 | 26.350 | 25.630 | 25.830 | 18.168 | 5,597,702 |
| 2024-10-21 | 25.880 | 26.600 | 25.880 | 26.280 | 18.485 | 8,524,218 |
| 2024-10-18 | 25.620 | 26.440 | 25.000 | 26.110 | 18.365 | 9,739,348 |
| 2024-10-17 | 25.060 | 26.460 | 25.060 | 25.840 | 18.176 | 10,555,015 |
| 2024-10-16 | 24.220 | 25.300 | 24.200 | 24.900 | 17.514 | 3,122,587 |
| 2024-10-15 | 25.350 | 25.980 | 24.840 | 24.840 | 17.472 | 4,193,418 |
| 2024-10-14 | 24.660 | 25.610 | 24.320 | 25.530 | 17.957 | 4,914,674 |
| 2024-10-11 | 25.250 | 25.510 | 24.110 | 24.500 | 17.233 | 4,530,986 |
| 2024-10-10 | 26.250 | 27.020 | 25.240 | 25.590 | 18.000 | 6,175,168 |
| 2024-10-09 | 27.570 | 27.990 | 26.240 | 26.240 | 18.457 | 9,049,694 |
| 2024-10-08 | 29.650 | 29.650 | 26.000 | 29.150 | 20.504 | 17,936,918 |
| 2024-09-30 | 25.320 | 27.220 | 24.800 | 26.950 | 18.956 | 16,532,341 |
| 2024-09-27 | 24.450 | 25.430 | 23.880 | 24.750 | 17.409 | 12,203,408 |
| 2024-09-26 | 23.790 | 24.240 | 23.650 | 24.100 | 16.952 | 9,785,100 |
| 2024-09-25 | 23.170 | 25.000 | 23.170 | 24.190 | 17.015 | 14,191,430 |
| 2024-09-24 | 23.050 | 23.560 | 22.600 | 23.510 | 16.537 | 11,196,915 |
| 2024-09-23 | 23.280 | 23.450 | 22.850 | 23.050 | 16.213 | 12,545,254 |
| 2024-09-20 | 21.750 | 23.800 | 21.640 | 23.800 | 16.741 | 9,943,888 |
| 2024-09-19 | 20.900 | 21.670 | 20.900 | 21.640 | 15.221 | 2,871,679 |
| 2024-09-18 | 20.980 | 21.180 | 20.300 | 20.820 | 14.645 | 1,771,699 |
| 2024-09-13 | 21.480 | 21.630 | 21.000 | 21.090 | 14.834 | 2,097,059 |
| 2024-09-12 | 21.460 | 21.880 | 21.320 | 21.590 | 15.186 | 3,194,743 |
| 2024-09-11 | 21.240 | 21.690 | 21.210 | 21.320 | 14.996 | 1,871,939 |
| 2024-09-10 | 21.100 | 21.550 | 20.800 | 21.460 | 15.095 | 2,274,243 |
| 2024-09-09 | 21.150 | 21.490 | 20.900 | 21.120 | 14.856 | 1,865,919 |
| 2024-09-06 | 21.900 | 21.980 | 21.340 | 21.380 | 15.038 | 2,858,939 |
| 2024-09-05 | 21.270 | 21.870 | 21.270 | 21.790 | 15.327 | 3,769,358 |
| 2024-09-04 | 21.240 | 21.730 | 21.190 | 21.320 | 14.996 | 1,970,359 |
| 2024-09-03 | 21.010 | 21.760 | 21.010 | 21.560 | 15.165 | 4,348,538 |
| 2024-09-02 | 21.000 | 22.800 | 20.950 | 21.470 | 15.102 | 6,626,197 |
| 2024-08-30 | 20.330 | 21.500 | 20.300 | 21.070 | 14.820 | 3,800,654 |
| 2024-08-29 | 20.170 | 20.500 | 19.950 | 20.440 | 14.377 | 1,812,095 |
| 2024-08-28 | 19.880 | 20.250 | 19.500 | 20.160 | 14.180 | 1,678,039 |
| 2024-08-27 | 20.500 | 20.700 | 19.870 | 20.000 | 14.068 | 1,763,719 |
| 2024-08-26 | 20.250 | 20.460 | 20.020 | 20.270 | 14.258 | 1,608,599 |
| 2024-08-23 | 19.990 | 20.480 | 19.990 | 20.250 | 14.244 | 2,479,679 |
| 2024-08-22 | 20.690 | 20.990 | 20.000 | 20.030 | 14.089 | 2,238,319 |
| 2024-08-21 | 20.610 | 21.170 | 20.330 | 20.660 | 14.532 | 1,760,779 |
| 2024-08-20 | 21.600 | 21.610 | 20.660 | 20.730 | 14.581 | 3,019,799 |
| 2024-08-19 | 21.490 | 21.760 | 21.310 | 21.620 | 15.207 | 2,451,539 |
| 2024-08-16 | 21.290 | 21.780 | 21.250 | 21.420 | 15.067 | 2,573,339 |
| 2024-08-15 | 21.300 | 21.580 | 20.860 | 21.420 | 15.067 | 2,677,219 |
| 2024-08-14 | 21.520 | 21.690 | 21.300 | 21.310 | 14.989 | 1,875,159 |
| 2024-08-13 | 21.110 | 21.570 | 21.110 | 21.490 | 15.116 | 1,767,219 |
| 2024-08-12 | 21.550 | 21.670 | 21.120 | 21.350 | 15.017 | 2,486,819 |
| 2024-08-09 | 22.590 | 22.730 | 21.700 | 21.780 | 15.320 | 4,296,738 |
| 2024-08-08 | 22.810 | 22.880 | 21.950 | 22.570 | 15.875 | 6,328,837 |
| 2024-08-07 | 23.700 | 24.600 | 23.230 | 23.460 | 16.501 | 9,307,770 |
| 2024-08-06 | 22.790 | 25.300 | 22.200 | 24.290 | 17.085 | 13,719,574 |
| 2024-08-05 | 22.110 | 24.300 | 22.110 | 23.220 | 16.333 | 10,029,022 |
| 2024-08-02 | 22.730 | 22.750 | 22.070 | 22.090 | 15.538 | 2,683,379 |
| 2024-08-01 | 22.810 | 22.900 | 22.510 | 22.860 | 16.079 | 3,235,539 |
| 2024-07-31 | 22.250 | 22.870 | 22.250 | 22.750 | 16.002 | 3,328,779 |
| 2024-07-30 | 22.050 | 22.480 | 21.970 | 22.290 | 15.679 | 2,316,999 |
| 2024-07-29 | 21.790 | 22.450 | 21.700 | 22.260 | 15.657 | 2,865,799 |
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.