Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.800	29.130	28.000	28.980	27.418	1,597,210
2023-10-31	28.410	29.070	28.100	28.620	27.077	1,908,000
2023-10-30	27.990	28.600	27.200	28.210	26.689	3,073,310
2023-10-27	26.980	30.480	26.980	27.930	26.424	4,479,700
2023-10-26	25.770	26.360	25.430	26.000	24.598	350,700
2023-10-25	25.550	26.210	25.360	26.030	24.627	384,500
2023-10-24	24.630	25.750	24.040	25.650	24.267	609,518
2023-10-23	25.400	25.400	24.500	24.730	23.397	554,500
2023-10-20	25.570	25.830	25.000	25.070	23.718	473,218
2023-10-19	25.620	26.410	25.230	25.570	24.191	473,100
2023-10-18	25.980	26.370	25.470	25.610	24.229	464,537
2023-10-17	26.260	26.260	25.800	26.080	24.674	470,000
2023-10-16	26.310	26.450	26.030	26.120	24.712	656,700
2023-10-13	26.590	26.810	26.190	26.300	24.882	459,390
2023-10-12	27.260	27.260	26.500	26.700	25.261	507,000
2023-10-11	27.000	27.180	26.640	26.860	25.412	557,600
2023-10-10	27.450	27.450	26.810	27.120	25.658	803,100
2023-10-09	27.380	27.380	26.760	26.900	25.450	535,100
2023-09-28	27.140	27.450	26.900	27.290	25.819	611,117
2023-09-27	26.800	27.300	26.520	26.870	25.421	675,000
2023-09-26	26.290	26.950	25.960	26.810	25.365	824,400
2023-09-25	26.580	26.840	25.980	26.230	24.816	687,600
2023-09-22	26.030	26.650	25.420	26.580	25.147	734,900
2023-09-21	25.750	26.190	25.540	25.650	24.267	517,500
2023-09-20	25.500	26.020	25.210	25.750	24.362	688,900
2023-09-19	25.810	26.600	25.270	25.390	24.021	791,818
2023-09-18	26.270	26.880	25.620	26.050	24.646	1,169,400
2023-09-15	25.960	26.250	25.610	25.710	24.324	580,300
2023-09-14	26.470	26.470	25.800	25.960	24.560	608,300
2023-09-13	26.630	26.930	26.050	26.260	24.844	819,200
2023-09-12	27.250	27.580	26.640	26.770	25.327	765,100
2023-09-11	27.510	27.980	27.000	27.160	25.696	756,418
2023-09-08	27.680	28.100	27.300	27.540	26.055	1,004,900
2023-09-07	28.500	28.650	27.580	27.670	26.178	1,612,618
2023-09-06	28.290	28.740	27.900	28.480	26.945	1,550,217
2023-09-05	28.310	28.790	27.850	28.300	26.774	2,455,018
2023-09-04	25.880	28.330	25.730	28.240	26.718	3,195,018
2023-09-01	25.980	25.980	25.180	25.510	24.135	1,678,000
2023-08-31	24.890	26.050	24.310	26.000	24.598	2,575,817
2023-08-30	23.860	24.980	23.610	24.790	23.454	1,881,336
2023-08-29	22.610	23.970	22.500	23.960	22.668	2,174,118
2023-08-28	24.340	24.400	22.250	22.580	21.363	2,285,900
2023-08-25	24.830	25.190	22.830	23.080	21.836	2,724,500
2023-08-24	27.920	28.330	25.260	25.360	23.993	3,538,236
2023-08-23	29.780	29.780	28.080	28.340	26.812	3,274,700
2023-08-22	30.030	30.340	28.940	30.030	28.411	4,114,600
2023-08-21	29.280	30.880	28.530	30.580	28.931	5,171,419
2023-08-18	29.350	31.680	29.000	29.680	28.080	5,893,392
2023-08-17	29.060	29.450	28.510	29.370	27.787	3,436,777
2023-08-16	28.630	30.400	28.000	29.960	28.345	5,864,108
2023-08-15	26.050	31.340	25.970	28.530	26.992	5,471,208
2023-08-14	25.880	26.470	25.610	26.120	24.712	842,418
2023-08-11	26.540	27.120	25.840	25.890	24.494	1,250,018
2023-08-10	27.770	27.780	26.520	26.540	25.109	1,635,100
2023-08-09	27.500	27.990	27.150	27.700	26.207	1,615,277
2023-08-08	28.760	28.760	27.060	27.810	26.311	3,467,418
2023-08-07	27.900	29.400	27.410	29.150	27.578	3,626,059
2023-08-04	27.730	27.850	27.220	27.780	26.282	1,799,800
2023-08-03	27.630	27.760	27.110	27.550	26.065	2,078,818
2023-08-02	26.880	28.880	26.470	28.000	26.490	3,302,218

← NewerPage 13 of 21 · 1,219 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.