Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.550	22.890	22.450	22.690	21.215	419,881
2023-05-04	22.680	22.950	22.230	22.800	21.318	655,199
2023-04-28	21.700	22.570	21.700	22.530	21.066	701,000
2023-04-27	22.240	22.520	21.450	21.640	20.233	943,618
2023-04-26	22.150	22.660	22.010	22.360	20.907	600,900
2023-04-25	23.060	23.540	22.040	22.150	20.710	710,900
2023-04-24	23.400	23.790	22.950	23.250	21.739	455,300
2023-04-21	24.130	24.440	23.380	23.400	21.879	407,618
2023-04-20	24.350	24.470	23.810	23.920	22.365	438,318
2023-04-19	24.580	24.760	24.470	24.550	22.954	167,518
2023-04-18	25.130	25.130	24.390	24.650	23.048	297,718
2023-04-17	25.250	25.300	24.810	24.940	23.319	251,600
2023-04-14	25.220	25.220	24.650	25.050	23.422	249,481
2023-04-13	25.160	25.260	24.600	25.050	23.422	339,800
2023-04-12	25.250	25.310	25.030	25.170	23.534	232,100
2023-04-11	25.120	25.420	24.730	25.120	23.487	310,900
2023-04-10	25.420	25.870	25.320	25.430	23.777	354,320
2023-04-07	25.790	25.790	25.280	25.400	23.749	271,300
2023-04-06	25.160	26.070	25.060	25.440	23.786	492,500
2023-04-04	25.510	25.590	25.130	25.270	23.628	308,220
2023-04-03	25.100	25.550	25.100	25.430	23.777	263,900
2023-03-31	24.830	25.160	24.640	25.100	23.469	212,600
2023-03-30	25.070	25.390	24.710	24.820	23.207	354,000
2023-03-29	25.600	25.600	25.030	25.170	23.534	355,700
2023-03-28	25.770	25.890	25.300	25.420	23.768	410,200
2023-03-27	26.300	26.360	25.260	25.760	24.086	845,000
2023-03-24	25.410	26.580	25.260	26.320	24.609	950,518
2023-03-23	25.400	25.580	25.220	25.360	23.712	272,000
2023-03-22	25.140	25.500	24.920	25.480	23.824	400,500
2023-03-21	24.350	25.120	24.240	25.070	23.441	468,900
2023-03-20	24.640	24.780	24.100	24.160	22.590	539,500
2023-03-17	24.910	25.340	24.410	24.440	22.851	629,754
2023-03-16	25.340	25.470	24.510	25.020	23.394	442,951
2023-03-15	24.520	25.140	24.520	25.000	23.375	255,600
2023-03-14	25.060	25.070	24.220	24.680	23.076	389,300
2023-03-13	25.370	25.370	24.790	25.060	23.431	434,700
2023-03-10	25.400	25.670	25.100	25.110	23.478	231,200
2023-03-09	25.580	25.770	25.130	25.610	23.945	473,800
2023-03-08	25.880	25.880	25.000	25.630	23.964	411,136
2023-03-07	25.590	25.750	25.090	25.280	23.637	387,100
2023-03-06	25.340	25.800	25.200	25.400	23.749	315,525
2023-03-03	26.390	26.390	25.300	25.340	23.693	539,500
2023-03-02	25.700	26.950	25.550	26.060	24.366	1,034,800
2023-03-01	25.190	25.880	24.910	25.700	24.030	543,300
2023-02-28	24.700	24.980	24.490	24.950	23.328	255,900
2023-02-27	25.090	25.360	24.580	24.600	23.001	316,100
2023-02-24	24.850	25.320	24.800	25.250	23.609	429,899
2023-02-23	24.640	24.990	24.620	24.900	23.282	245,863
2023-02-22	24.500	24.910	24.410	24.800	23.188	247,800
2023-02-21	24.690	24.770	24.390	24.600	23.001	260,400
2023-02-20	24.750	24.750	24.180	24.490	22.898	254,900
2023-02-17	24.520	24.790	24.200	24.450	22.861	403,700
2023-02-16	25.510	25.520	24.410	24.430	22.842	489,803
2023-02-15	25.060	25.570	25.060	25.490	23.833	469,400
2023-02-14	25.480	25.570	25.010	25.100	23.469	561,900
2023-02-13	24.680	25.570	24.260	25.350	23.702	1,283,136
2023-02-10	24.500	24.680	24.190	24.510	22.917	298,000
2023-02-09	24.500	24.620	24.400	24.550	22.954	287,500
2023-02-08	24.140	24.680	24.140	24.550	22.954	429,236
2023-02-07	24.010	24.350	24.010	24.340	22.758	269,000

← NewerPage 15 of 21 · 1,212 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.