Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.100	24.280	23.970	24.140	22.571	293,578
2023-02-03	23.850	24.150	23.560	23.970	22.412	308,800
2023-02-02	23.690	23.980	23.600	23.950	22.393	371,500
2023-02-01	23.320	23.680	23.310	23.630	22.094	302,600
2023-01-31	23.230	23.450	23.020	23.300	21.786	378,300
2023-01-30	22.850	23.280	22.480	23.000	21.505	467,800
2023-01-20	22.490	22.760	22.300	22.450	20.991	298,000
2023-01-19	22.170	22.660	22.080	22.490	21.028	421,900
2023-01-18	21.990	22.330	21.620	22.190	20.748	336,200
2023-01-17	21.860	22.490	21.610	21.800	20.383	404,200
2023-01-16	21.440	21.950	21.140	21.860	20.439	494,000
2023-01-13	22.060	22.330	22.000	22.050	20.617	154,818
2023-01-12	22.010	22.390	22.010	22.130	20.692	236,363
2023-01-11	22.470	22.590	22.000	22.010	20.579	450,500
2023-01-10	23.410	23.470	22.300	22.490	21.028	521,674
2023-01-09	23.010	23.080	22.560	22.840	21.355	238,663
2023-01-06	22.550	22.980	22.540	22.780	21.299	268,526
2023-01-05	22.570	22.700	22.230	22.570	21.103	258,226
2023-01-04	22.330	22.600	22.160	22.400	20.944	243,500
2023-01-03	21.820	22.350	21.750	22.320	20.869	405,400
2022-12-30	21.920	21.920	21.580	21.750	20.336	120,700
2022-12-29	21.750	22.000	21.690	21.780	20.364	137,500
2022-12-28	21.980	22.330	21.660	21.950	20.523	203,000
2022-12-27	22.200	22.390	21.810	22.130	20.692	246,800
2022-12-26	21.830	22.330	21.320	22.250	20.804	243,846
2022-12-23	21.630	21.890	21.320	21.430	20.037	217,800
2022-12-22	22.090	22.330	21.530	21.530	20.131	264,200
2022-12-21	22.030	22.480	21.960	22.060	20.626	229,400
2022-12-20	22.250	22.680	22.030	22.220	20.776	262,718
2022-12-19	22.700	22.750	22.200	22.220	20.776	341,346
2022-12-16	22.230	23.640	22.230	22.850	21.365	491,400
2022-12-15	23.130	23.460	23.030	23.080	21.580	215,200
2022-12-14	23.250	23.430	23.110	23.190	21.683	341,600
2022-12-13	24.060	24.480	23.010	23.230	21.720	636,900
2022-12-12	23.680	23.680	23.160	23.480	21.954	280,400
2022-12-09	23.710	23.940	23.390	23.470	21.945	182,777
2022-12-08	23.810	23.890	23.490	23.540	22.010	191,163
2022-12-07	23.850	24.170	23.690	23.710	22.169	215,500
2022-12-06	24.060	24.190	23.830	23.940	22.384	235,073
2022-12-05	24.030	24.340	23.810	23.960	22.403	243,150
2022-12-02	23.640	24.040	23.480	23.860	22.309	203,200
2022-12-01	23.580	23.870	23.270	23.640	22.103	295,273
2022-11-30	23.450	23.580	23.180	23.270	21.758	255,726
2022-11-29	23.050	23.370	22.680	23.360	21.842	273,100
2022-11-28	23.290	23.430	22.820	22.940	21.449	205,000
2022-11-25	23.720	23.720	23.320	23.350	21.832	161,600
2022-11-24	23.320	23.740	23.250	23.580	22.047	270,600
2022-11-23	23.580	23.840	23.080	23.320	21.804	213,063
2022-11-22	24.170	24.200	23.300	23.560	22.029	320,077
2022-11-21	24.200	24.350	23.720	23.890	22.337	401,400
2022-11-18	24.270	24.860	24.270	24.430	22.842	408,726
2022-11-17	24.390	24.390	23.980	24.230	22.655	345,826
2022-11-16	24.480	24.690	24.180	24.390	22.805	435,700
2022-11-15	24.770	24.930	24.130	24.350	22.767	733,700
2022-11-14	24.000	25.350	23.720	24.790	23.179	1,219,014
2022-11-11	24.250	24.540	23.770	23.930	22.375	434,354
2022-11-10	23.980	24.430	23.730	23.980	22.421	503,200
2022-11-09	24.320	24.470	24.000	24.120	22.552	358,000
2022-11-08	24.180	24.550	23.960	24.250	22.674	411,500
2022-11-07	23.940	24.530	23.710	24.330	22.749	763,472

← NewerPage 16 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.