Beijing Jiaoda Signal Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.950 | 24.280 | 23.680 | 24.080 | 22.782 | 1,702,082 |
| 2024-04-26 | 24.000 | 24.170 | 23.370 | 23.950 | 22.659 | 2,548,918 |
| 2024-04-25 | 24.480 | 24.670 | 23.800 | 24.320 | 23.009 | 2,898,060 |
| 2024-04-24 | 24.270 | 26.200 | 24.270 | 25.890 | 24.494 | 2,689,125 |
| 2024-04-23 | 23.910 | 24.580 | 23.660 | 24.270 | 22.962 | 2,217,585 |
| 2024-04-22 | 24.640 | 24.980 | 23.000 | 23.720 | 22.441 | 2,674,363 |
| 2024-04-19 | 23.980 | 27.240 | 23.630 | 25.000 | 23.652 | 3,664,056 |
| 2024-04-18 | 23.530 | 23.930 | 23.010 | 23.430 | 22.167 | 1,092,738 |
| 2024-04-17 | 22.640 | 24.050 | 22.640 | 23.620 | 22.347 | 1,691,750 |
| 2024-04-16 | 24.850 | 24.980 | 22.510 | 22.610 | 21.391 | 2,560,082 |
| 2024-04-15 | 24.300 | 25.660 | 23.410 | 25.490 | 24.116 | 2,609,650 |
| 2024-04-12 | 25.560 | 26.280 | 24.620 | 24.670 | 23.340 | 2,205,647 |
| 2024-04-11 | 27.280 | 27.280 | 25.390 | 26.050 | 24.646 | 3,172,459 |
| 2024-04-10 | 25.340 | 27.430 | 24.120 | 27.430 | 25.951 | 2,310,349 |
| 2024-04-09 | 25.290 | 25.470 | 24.780 | 25.340 | 23.974 | 1,084,800 |
| 2024-04-08 | 27.430 | 27.430 | 24.850 | 25.290 | 23.927 | 2,163,841 |
| 2024-04-03 | 26.090 | 27.690 | 25.880 | 27.410 | 25.932 | 1,749,034 |
| 2024-04-02 | 26.250 | 26.500 | 26.000 | 26.190 | 24.778 | 895,433 |
| 2024-04-01 | 26.380 | 26.380 | 25.680 | 26.330 | 24.910 | 992,133 |
| 2024-03-29 | 25.270 | 25.910 | 25.150 | 25.910 | 24.513 | 636,656 |
| 2024-03-28 | 24.500 | 25.740 | 24.100 | 25.040 | 23.690 | 1,118,474 |
| 2024-03-27 | 24.960 | 25.340 | 24.420 | 24.600 | 23.274 | 1,203,456 |
| 2024-03-26 | 25.880 | 25.880 | 24.590 | 25.000 | 23.652 | 1,424,500 |
| 2024-03-25 | 25.140 | 26.750 | 25.030 | 25.670 | 24.286 | 1,830,025 |
| 2024-03-22 | 25.750 | 25.940 | 24.930 | 25.220 | 23.860 | 868,600 |
| 2024-03-21 | 25.950 | 26.070 | 25.450 | 25.880 | 24.485 | 1,040,400 |
| 2024-03-20 | 25.610 | 26.000 | 25.560 | 25.930 | 24.532 | 1,031,805 |
| 2024-03-19 | 25.660 | 26.260 | 25.590 | 25.750 | 24.362 | 1,124,600 |
| 2024-03-18 | 25.170 | 25.710 | 25.170 | 25.660 | 24.277 | 1,245,400 |
| 2024-03-15 | 24.700 | 25.180 | 24.680 | 25.110 | 23.756 | 959,800 |
| 2024-03-14 | 24.840 | 25.280 | 24.600 | 24.980 | 23.633 | 1,273,600 |
| 2024-03-13 | 24.880 | 25.050 | 24.660 | 24.840 | 23.501 | 1,206,500 |
| 2024-03-12 | 25.000 | 25.160 | 24.460 | 24.960 | 23.614 | 1,770,318 |
| 2024-03-11 | 25.590 | 26.190 | 24.710 | 25.230 | 23.870 | 2,662,118 |
| 2024-03-08 | 24.550 | 25.440 | 23.780 | 25.310 | 23.945 | 2,902,300 |
| 2024-03-07 | 23.470 | 26.500 | 23.360 | 24.610 | 23.283 | 2,895,056 |
| 2024-03-06 | 22.810 | 23.600 | 22.700 | 23.140 | 21.892 | 1,096,200 |
| 2024-03-05 | 23.700 | 23.700 | 22.930 | 22.950 | 21.713 | 991,500 |
| 2024-03-04 | 23.450 | 24.320 | 23.040 | 23.750 | 22.470 | 1,652,400 |
| 2024-03-01 | 22.670 | 23.700 | 22.670 | 23.570 | 22.299 | 1,552,450 |
| 2024-02-29 | 21.530 | 22.720 | 21.500 | 22.650 | 21.429 | 2,005,740 |
| 2024-02-28 | 24.440 | 24.970 | 21.680 | 21.700 | 20.530 | 3,184,330 |
| 2024-02-27 | 23.210 | 24.450 | 23.200 | 24.430 | 23.113 | 1,231,400 |
| 2024-02-26 | 23.250 | 24.500 | 23.130 | 23.440 | 22.176 | 1,686,418 |
| 2024-02-23 | 21.980 | 23.200 | 21.880 | 23.130 | 21.883 | 1,535,450 |
| 2024-02-22 | 21.200 | 21.940 | 21.000 | 21.850 | 20.672 | 1,212,914 |
| 2024-02-21 | 20.030 | 21.830 | 19.900 | 21.000 | 19.868 | 1,737,070 |
| 2024-02-20 | 20.010 | 20.360 | 19.310 | 20.290 | 19.196 | 1,586,282 |
| 2024-02-19 | 19.150 | 20.490 | 19.150 | 20.050 | 18.969 | 2,414,306 |
| 2024-02-08 | 16.920 | 18.950 | 16.310 | 18.850 | 17.834 | 2,987,826 |
| 2024-02-07 | 18.040 | 18.280 | 16.420 | 16.810 | 15.904 | 3,124,714 |
| 2024-02-06 | 18.000 | 19.000 | 16.340 | 17.820 | 16.859 | 3,144,468 |
| 2024-02-05 | 22.540 | 22.780 | 18.650 | 19.010 | 17.985 | 2,023,200 |
| 2024-02-02 | 24.130 | 24.750 | 21.700 | 22.440 | 21.230 | 1,633,241 |
| 2024-02-01 | 24.390 | 25.400 | 23.200 | 24.160 | 22.857 | 1,516,808 |
| 2024-01-31 | 27.100 | 27.100 | 24.630 | 24.890 | 23.548 | 1,294,101 |
| 2024-01-30 | 27.510 | 27.900 | 26.420 | 26.540 | 25.109 | 1,011,160 |
| 2024-01-29 | 29.410 | 29.660 | 27.900 | 27.930 | 26.424 | 1,119,700 |
| 2024-01-26 | 29.800 | 29.820 | 28.930 | 29.190 | 27.616 | 1,141,313 |
| 2024-01-25 | 27.280 | 29.510 | 26.720 | 29.490 | 27.900 | 1,772,002 |
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.