Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.150	26.230	25.720	26.230	24.816	443,859
2023-07-31	26.100	26.220	25.920	26.130	24.721	428,639
2023-07-28	26.320	26.340	25.790	26.100	24.693	360,900
2023-07-27	26.220	26.660	26.160	26.320	24.901	319,700
2023-07-26	26.300	26.680	26.200	26.410	24.986	365,500
2023-07-25	25.840	26.440	25.840	26.420	24.996	469,400
2023-07-24	25.750	26.080	25.530	25.840	24.447	427,459
2023-07-21	26.770	27.000	25.690	25.750	24.362	926,700
2023-07-20	27.770	27.980	26.770	26.850	25.402	754,400
2023-07-19	27.900	28.190	27.420	27.550	26.065	957,000
2023-07-18	27.710	28.310	27.410	28.020	26.509	1,475,400
2023-07-17	27.300	28.320	26.830	27.890	26.386	2,154,013
2023-07-14	27.150	27.470	26.800	27.080	25.620	1,305,500
2023-07-13	26.060	27.170	25.740	27.150	25.686	1,510,400
2023-07-12	25.900	26.200	25.710	25.740	24.352	610,800
2023-07-11	26.380	26.400	25.820	26.000	24.598	1,007,018
2023-07-10	26.380	27.190	25.810	26.700	25.261	1,459,200
2023-07-07	26.190	26.590	26.000	26.400	24.977	509,100
2023-07-06	26.910	26.910	26.200	26.240	24.825	543,300
2023-07-05	26.880	27.030	26.480	26.590	25.156	696,600
2023-07-04	26.210	27.200	26.170	26.900	25.450	1,355,500
2023-07-03	27.040	27.130	26.100	26.170	24.759	843,000
2023-06-30	26.880	27.260	26.710	26.940	25.488	958,100
2023-06-29	25.970	27.060	25.900	26.850	25.402	1,363,018
2023-06-28	26.010	26.090	25.110	26.090	24.683	646,300
2023-06-27	25.460	26.100	25.350	26.100	24.693	693,718
2023-06-26	25.800	26.950	25.270	25.280	23.917	843,100
2023-06-21	26.800	26.800	25.900	26.130	24.721	929,200
2023-06-20	26.080	26.960	25.780	26.800	25.355	1,300,801
2023-06-19	26.410	26.410	25.910	26.220	24.806	714,701
2023-06-16	26.090	26.430	26.000	26.290	24.873	926,800
2023-06-15	26.180	26.300	25.760	26.100	24.693	1,039,518
2023-06-14	26.910	26.910	26.000	26.210	24.797	1,471,783
2023-06-13	26.790	27.040	26.370	26.980	25.525	1,132,183
2023-06-12	27.370	27.470	26.520	26.790	25.346	1,425,001
2023-06-09	27.110	28.000	26.320	27.570	26.084	2,476,100
2023-06-08	26.730	27.350	26.500	27.110	25.648	2,092,000
2023-06-07	26.150	27.980	26.150	26.860	25.412	2,723,283
2023-06-06	26.970	28.500	25.760	26.110	24.702	2,825,100
2023-06-05	26.560	27.250	26.460	26.740	25.298	1,189,106
2023-06-02	27.350	27.670	26.600	26.620	25.185	1,536,206
2023-06-01	27.560	27.990	27.000	27.330	25.857	2,050,383
2023-05-31	27.250	28.640	27.250	28.030	26.519	4,167,401
2023-05-30	25.290	30.350	25.000	29.020	27.134	6,015,238
2023-05-29	25.290	25.600	25.120	25.290	23.646	806,354
2023-05-26	25.750	25.860	25.060	25.280	23.637	989,300
2023-05-25	25.820	26.400	25.190	25.690	24.020	1,378,500
2023-05-24	25.460	26.190	25.000	25.810	24.132	1,811,763
2023-05-23	26.400	26.830	25.330	25.500	23.843	2,426,565
2023-05-22	25.220	27.380	25.060	26.700	24.965	4,014,588
2023-05-19	25.370	26.070	25.200	25.460	23.805	2,769,724
2023-05-18	27.990	28.070	25.970	25.970	24.282	5,571,954
2023-05-17	23.050	26.990	22.960	26.990	25.236	3,417,618
2023-05-16	22.470	22.760	22.140	22.490	21.028	258,500
2023-05-15	22.670	22.800	22.130	22.310	20.860	255,700
2023-05-12	22.600	22.930	22.350	22.440	20.981	275,700
2023-05-11	22.560	22.980	22.400	22.750	21.271	270,100
2023-05-10	22.680	22.900	22.540	22.640	21.168	252,300
2023-05-09	22.860	23.210	22.520	22.610	21.140	404,300
2023-05-08	22.530	23.110	22.530	23.010	21.514	456,354

← NewerPage 14 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.