Beijing Jiaoda Signal Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.080 | 27.820 | 25.880 | 26.980 | 25.945 | 4,712,318 |
| 2024-07-25 | 25.370 | 29.120 | 24.810 | 27.800 | 26.301 | 5,116,100 |
| 2024-07-24 | 27.360 | 28.650 | 25.250 | 25.900 | 24.504 | 5,028,533 |
| 2024-07-23 | 26.030 | 32.060 | 25.800 | 28.790 | 27.238 | 6,327,400 |
| 2024-07-22 | 25.150 | 26.900 | 24.760 | 26.720 | 25.279 | 4,642,218 |
| 2024-07-19 | 24.000 | 26.840 | 23.900 | 25.900 | 24.504 | 4,795,515 |
| 2024-07-18 | 22.910 | 27.000 | 22.600 | 24.900 | 23.558 | 3,708,615 |
| 2024-07-17 | 22.600 | 23.950 | 22.310 | 23.650 | 22.375 | 1,669,715 |
| 2024-07-16 | 21.700 | 23.220 | 21.600 | 22.800 | 21.571 | 1,289,200 |
| 2024-07-15 | 21.750 | 23.800 | 21.310 | 22.410 | 21.202 | 1,260,100 |
| 2024-07-12 | 22.120 | 22.240 | 21.580 | 21.940 | 20.757 | 433,100 |
| 2024-07-11 | 21.410 | 22.220 | 21.410 | 22.150 | 20.956 | 417,300 |
| 2024-07-10 | 21.560 | 21.740 | 21.210 | 21.330 | 20.180 | 317,118 |
| 2024-07-09 | 21.520 | 21.900 | 20.720 | 21.560 | 20.398 | 432,400 |
| 2024-07-08 | 21.530 | 21.670 | 20.880 | 21.000 | 19.868 | 300,700 |
| 2024-07-05 | 21.510 | 21.740 | 21.260 | 21.570 | 20.407 | 268,912 |
| 2024-07-04 | 22.230 | 22.500 | 21.160 | 21.830 | 20.653 | 552,100 |
| 2024-07-03 | 22.990 | 22.990 | 22.100 | 22.390 | 21.183 | 352,228 |
| 2024-07-02 | 22.810 | 23.070 | 22.760 | 22.870 | 21.637 | 202,400 |
| 2024-07-01 | 23.300 | 23.300 | 22.610 | 22.850 | 21.618 | 357,400 |
| 2024-06-28 | 22.390 | 23.130 | 22.170 | 23.120 | 21.874 | 466,228 |
| 2024-06-27 | 22.620 | 22.770 | 22.240 | 22.400 | 21.192 | 238,600 |
| 2024-06-26 | 21.950 | 22.680 | 21.760 | 22.620 | 21.401 | 473,600 |
| 2024-06-25 | 21.600 | 22.170 | 21.600 | 21.950 | 20.767 | 264,100 |
| 2024-06-24 | 23.150 | 23.150 | 21.500 | 21.950 | 20.767 | 794,933 |
| 2024-06-21 | 22.950 | 23.170 | 22.410 | 23.030 | 21.788 | 321,800 |
| 2024-06-20 | 23.420 | 23.510 | 22.910 | 22.950 | 21.713 | 381,100 |
| 2024-06-19 | 23.870 | 23.870 | 23.390 | 23.420 | 22.157 | 307,900 |
| 2024-06-18 | 23.590 | 23.730 | 23.360 | 23.700 | 22.422 | 329,528 |
| 2024-06-17 | 23.400 | 23.650 | 23.050 | 23.490 | 22.224 | 383,039 |
| 2024-06-14 | 23.100 | 23.390 | 22.860 | 23.250 | 21.997 | 293,899 |
| 2024-06-13 | 23.130 | 23.230 | 22.800 | 23.110 | 21.864 | 282,700 |
| 2024-06-12 | 22.850 | 23.190 | 22.650 | 23.130 | 21.883 | 346,000 |
| 2024-06-11 | 22.420 | 22.800 | 21.880 | 22.680 | 21.457 | 313,200 |
| 2024-06-07 | 22.400 | 22.720 | 22.130 | 22.550 | 21.334 | 474,133 |
| 2024-06-06 | 22.500 | 22.770 | 21.790 | 22.400 | 21.192 | 928,362 |
| 2024-06-05 | 22.450 | 22.810 | 22.220 | 22.780 | 21.552 | 629,118 |
| 2024-06-04 | 23.050 | 23.330 | 22.380 | 22.680 | 21.457 | 693,800 |
| 2024-06-03 | 23.550 | 23.810 | 23.020 | 23.220 | 21.968 | 480,300 |
| 2024-05-31 | 23.270 | 23.770 | 23.200 | 23.680 | 22.403 | 447,800 |
| 2024-05-30 | 23.590 | 23.660 | 23.260 | 23.350 | 22.091 | 351,100 |
| 2024-05-29 | 23.210 | 23.740 | 23.210 | 23.590 | 22.318 | 289,418 |
| 2024-05-28 | 23.750 | 23.820 | 23.400 | 23.400 | 22.138 | 320,600 |
| 2024-05-27 | 23.380 | 23.880 | 23.300 | 23.800 | 22.517 | 370,600 |
| 2024-05-24 | 23.430 | 23.930 | 23.150 | 23.480 | 22.214 | 511,360 |
| 2024-05-23 | 24.160 | 24.160 | 23.350 | 23.660 | 22.384 | 1,027,300 |
| 2024-05-22 | 24.410 | 24.440 | 24.060 | 24.230 | 22.924 | 524,700 |
| 2024-05-21 | 24.400 | 24.650 | 24.160 | 24.200 | 22.895 | 513,800 |
| 2024-05-20 | 24.710 | 24.760 | 24.330 | 24.440 | 23.122 | 749,900 |
| 2024-05-17 | 24.700 | 24.840 | 24.330 | 24.600 | 23.274 | 776,500 |
| 2024-05-16 | 24.780 | 25.060 | 24.510 | 24.540 | 23.217 | 958,000 |
| 2024-05-15 | 25.040 | 25.130 | 24.670 | 24.860 | 23.520 | 992,367 |
| 2024-05-14 | 24.900 | 25.280 | 24.510 | 25.040 | 23.690 | 1,580,815 |
| 2024-05-13 | 24.570 | 25.580 | 24.060 | 25.160 | 23.804 | 2,223,615 |
| 2024-05-10 | 25.100 | 25.360 | 24.340 | 24.910 | 23.567 | 1,762,068 |
| 2024-05-09 | 24.350 | 24.790 | 24.350 | 24.790 | 23.454 | 973,883 |
| 2024-05-08 | 25.000 | 25.160 | 24.260 | 24.400 | 23.085 | 1,416,514 |
| 2024-05-07 | 25.010 | 25.370 | 24.550 | 25.100 | 23.747 | 1,903,859 |
| 2024-05-06 | 24.590 | 25.830 | 24.420 | 25.190 | 23.832 | 3,030,006 |
| 2024-04-30 | 24.200 | 24.200 | 23.600 | 23.940 | 22.649 | 1,386,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.6800 CNY |
| 2025-05-26 | 0.4300 CNY |
| 2024-07-26 | 0.4500 CNY |
| 2023-05-31 | 0.3400 CNY |
| 2022-05-16 | 0.3400 CNY |
| 2021-06-04 | 0.3500 CNY |
| 2020-09-28 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.