Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.210	24.170	23.200	24.030	22.468	717,299
2022-11-03	23.680	23.700	23.160	23.300	21.786	299,518
2022-11-02	23.400	23.880	23.310	23.570	22.038	578,321
2022-11-01	23.110	23.810	22.430	23.370	21.851	600,273
2022-10-31	22.400	23.260	22.350	23.120	21.617	538,373
2022-10-28	23.040	23.260	22.280	22.430	20.972	503,577
2022-10-27	23.000	23.830	22.900	23.110	21.608	795,000
2022-10-26	22.700	23.760	22.700	23.360	21.842	1,223,929
2022-10-25	21.580	23.320	21.350	22.810	21.327	928,873
2022-10-24	21.970	22.420	21.580	21.580	20.177	333,700
2022-10-21	21.670	22.970	21.560	22.090	20.654	385,791
2022-10-20	21.790	21.930	21.560	21.630	20.224	183,700
2022-10-19	21.680	22.080	21.570	21.790	20.374	303,500
2022-10-18	21.980	22.080	21.670	21.750	20.336	183,236
2022-10-17	21.440	21.800	21.250	21.800	20.383	320,518
2022-10-14	21.240	21.690	21.100	21.430	20.037	224,300
2022-10-13	20.460	21.150	20.360	20.930	19.570	284,546
2022-10-12	20.150	20.530	19.820	20.490	19.158	151,600
2022-10-11	20.320	20.320	19.660	20.160	18.850	188,900
2022-10-10	20.620	20.620	19.800	19.940	18.644	286,854
2022-09-30	20.800	20.800	20.210	20.280	18.962	255,674
2022-09-29	20.800	21.080	20.770	20.800	19.448	199,800
2022-09-28	21.200	21.200	20.720	20.810	19.457	137,411
2022-09-27	20.450	21.070	20.450	21.070	19.701	233,054
2022-09-26	20.430	21.200	20.420	20.480	19.149	213,900
2022-09-23	21.550	21.830	20.920	21.000	19.635	264,900
2022-09-22	21.260	21.900	21.040	21.590	20.187	240,500
2022-09-21	21.050	21.720	20.830	21.480	20.084	248,725
2022-09-20	21.390	21.390	20.860	21.200	19.822	220,700
2022-09-19	21.570	21.570	20.840	20.950	19.588	239,708
2022-09-16	22.170	22.190	21.410	21.420	20.028	340,400
2022-09-15	22.680	22.790	22.020	22.130	20.692	364,454
2022-09-14	22.530	22.790	22.370	22.680	21.206	212,200
2022-09-13	22.880	23.220	22.610	22.800	21.318	297,389
2022-09-09	23.180	23.520	22.770	22.860	21.374	358,933
2022-09-08	23.180	23.320	22.800	23.250	21.739	431,065
2022-09-07	23.500	23.500	22.920	23.020	21.524	327,865
2022-09-06	23.500	23.660	23.300	23.490	21.963	216,700
2022-09-05	23.000	23.640	23.000	23.450	21.926	365,300
2022-09-02	22.950	23.350	22.710	23.060	21.561	315,100
2022-09-01	22.510	23.380	22.510	22.710	21.234	411,100
2022-08-31	23.720	23.720	22.510	22.510	21.047	506,500
2022-08-30	23.110	23.640	23.100	23.540	22.010	372,000
2022-08-29	22.270	23.430	21.660	23.350	21.832	606,664
2022-08-26	22.700	23.000	22.350	22.350	20.897	220,154
2022-08-25	22.690	22.720	22.300	22.630	21.159	272,319
2022-08-24	23.320	23.440	22.630	22.690	21.215	324,973
2022-08-23	23.590	23.630	23.200	23.300	21.786	148,000
2022-08-22	23.490	23.660	23.220	23.490	21.963	225,600
2022-08-19	24.280	24.280	23.450	23.480	21.954	346,900
2022-08-18	23.710	24.120	23.580	24.020	22.459	311,700
2022-08-17	23.680	23.900	23.550	23.730	22.188	202,600
2022-08-16	23.800	23.990	23.550	23.620	22.085	261,172
2022-08-15	23.900	23.900	23.550	23.800	22.253	275,336
2022-08-12	23.810	24.050	23.630	23.860	22.309	383,600
2022-08-11	23.600	24.040	23.600	23.690	22.150	472,100
2022-08-10	23.400	23.720	23.260	23.640	22.103	208,618
2022-08-09	23.400	23.500	23.200	23.430	21.907	175,373
2022-08-08	23.370	23.430	22.820	23.430	21.907	322,460
2022-08-05	22.630	23.150	22.500	23.130	21.627	267,100

← NewerPage 17 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.