Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.890	27.650	26.300	27.330	25.857	1,458,270
2024-01-23	27.730	27.880	26.490	26.970	25.516	1,442,905
2024-01-22	28.730	29.490	27.200	27.480	25.998	1,951,119
2024-01-19	28.910	30.640	28.780	29.130	27.560	2,391,696
2024-01-18	29.690	29.690	27.570	28.640	27.096	3,308,308
2024-01-17	31.570	31.900	30.040	30.090	28.468	3,152,777
2024-01-16	29.920	33.000	29.800	31.610	29.906	4,739,614
2024-01-15	32.080	32.240	29.410	29.870	28.260	4,755,812
2024-01-12	34.540	34.950	31.350	32.240	30.502	4,157,500
2024-01-11	29.830	29.930	29.280	29.660	28.061	976,059
2024-01-10	29.550	30.210	29.100	29.870	28.260	1,416,700
2024-01-09	29.840	30.440	29.320	29.600	28.004	1,097,778
2024-01-08	30.750	30.750	29.720	29.840	28.231	814,880
2024-01-05	30.650	31.170	30.400	30.650	28.998	873,241
2024-01-04	30.980	30.980	30.210	30.760	29.102	574,667
2024-01-03	31.310	31.340	30.500	30.820	29.158	800,200
2024-01-02	31.170	31.470	31.000	31.310	29.622	1,047,150
2023-12-29	30.180	31.280	30.180	31.170	29.490	1,151,270
2023-12-28	30.300	30.430	29.150	30.180	28.553	811,824
2023-12-27	29.010	29.950	28.820	29.800	28.193	807,100
2023-12-26	29.820	29.820	28.730	29.010	27.446	881,795
2023-12-25	29.460	29.720	29.100	29.590	27.995	827,208
2023-12-22	30.330	30.670	29.300	29.350	27.768	778,200
2023-12-21	30.010	30.370	29.110	30.330	28.695	978,300
2023-12-20	29.800	30.730	29.590	30.160	28.534	976,100
2023-12-19	29.210	29.930	29.080	29.790	28.184	675,336
2023-12-18	29.580	30.030	29.170	29.290	27.711	753,900
2023-12-15	29.630	29.850	29.340	29.670	28.070	462,900
2023-12-14	29.560	30.210	29.560	29.620	28.023	516,000
2023-12-13	29.610	30.210	29.490	29.760	28.156	722,100
2023-12-12	30.760	30.760	29.370	29.600	28.004	1,048,700
2023-12-11	29.210	30.540	28.870	30.240	28.610	1,346,066
2023-12-08	29.800	30.400	29.160	29.230	27.654	757,100
2023-12-07	29.800	30.570	29.600	29.970	28.354	576,700
2023-12-06	29.180	30.320	29.180	29.810	28.203	782,200
2023-12-05	30.140	30.170	29.460	29.520	27.929	584,000
2023-12-04	29.760	30.950	29.760	30.020	28.402	994,666
2023-12-01	30.050	30.330	29.520	29.770	28.165	961,300
2023-11-30	30.260	30.640	29.560	30.050	28.430	858,400
2023-11-29	30.440	30.700	29.710	30.260	28.629	943,800
2023-11-28	29.840	30.710	29.680	30.280	28.648	1,068,800
2023-11-27	29.690	30.280	29.440	29.820	28.212	908,918
2023-11-24	30.410	30.410	29.510	29.820	28.212	888,000
2023-11-23	29.810	30.430	29.810	30.400	28.761	698,484
2023-11-22	30.100	30.520	29.900	29.910	28.297	701,000
2023-11-21	30.140	30.450	29.930	29.980	28.364	532,200
2023-11-20	30.060	30.200	29.720	30.150	28.525	667,764
2023-11-17	29.440	30.150	29.410	30.060	28.439	781,328
2023-11-16	29.700	29.980	29.450	29.630	28.033	559,645
2023-11-15	29.770	29.780	29.400	29.620	28.023	708,900
2023-11-14	29.580	29.800	29.340	29.480	27.891	555,466
2023-11-13	29.800	29.800	29.190	29.570	27.976	798,666
2023-11-10	29.470	29.650	29.000	29.230	27.654	662,800
2023-11-09	29.260	29.840	29.090	29.360	27.777	735,918
2023-11-08	29.220	29.490	28.980	29.280	27.701	865,300
2023-11-07	29.290	29.560	28.500	29.220	27.645	871,018
2023-11-06	28.580	29.430	28.580	29.340	27.758	1,448,210
2023-11-03	27.810	28.790	27.810	28.580	27.039	1,027,300
2023-11-02	28.920	28.960	28.020	28.050	26.538	1,404,200
2023-11-01	28.800	29.130	28.000	28.980	27.418	1,597,210

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.