Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.430	22.810	22.360	22.710	21.234	151,600
2022-08-03	22.580	23.060	22.320	22.420	20.963	317,500
2022-08-02	23.400	23.400	22.030	22.380	20.925	380,200
2022-08-01	23.410	23.660	23.290	23.520	21.991	228,300
2022-07-29	23.450	23.630	23.310	23.410	21.888	361,500
2022-07-28	23.800	23.800	23.130	23.370	21.851	294,500
2022-07-27	22.640	23.450	22.640	23.370	21.851	343,863
2022-07-26	22.960	22.970	22.520	22.920	21.430	160,400
2022-07-25	23.170	23.170	22.700	22.780	21.299	135,200
2022-07-22	22.960	23.200	22.680	22.890	21.402	206,900
2022-07-21	23.000	23.200	22.830	22.970	21.477	341,400
2022-07-20	23.100	23.200	22.800	23.000	21.505	249,678
2022-07-19	22.970	23.030	22.660	22.980	21.486	266,400
2022-07-18	22.190	22.890	22.060	22.830	21.346	396,119
2022-07-15	22.220	22.490	21.920	22.080	20.645	249,384
2022-07-14	22.000	22.450	22.000	22.400	20.944	259,200
2022-07-13	21.580	22.140	21.580	22.060	20.626	225,619
2022-07-12	22.130	22.360	21.650	21.700	20.290	310,500
2022-07-11	22.880	22.880	22.110	22.250	20.804	263,218
2022-07-08	22.480	22.890	22.480	22.640	21.168	185,100
2022-07-07	22.800	22.800	22.460	22.480	21.019	203,900
2022-07-06	22.660	22.720	22.390	22.670	21.197	219,700
2022-07-05	23.170	23.240	22.570	22.660	21.187	360,500
2022-07-04	23.070	23.190	22.850	23.130	21.627	280,400
2022-07-01	23.600	23.600	23.110	23.290	21.776	537,300
2022-06-30	24.300	24.300	23.600	23.720	22.178	836,700
2022-06-29	23.680	24.320	22.830	23.800	22.253	1,312,469
2022-06-28	22.960	23.290	22.700	23.260	21.748	379,100
2022-06-27	23.250	23.300	22.700	22.920	21.430	303,200
2022-06-24	22.600	22.930	22.500	22.780	21.299	300,118
2022-06-23	23.000	23.050	22.160	22.600	21.131	268,500
2022-06-22	22.500	22.520	22.030	22.160	20.720	213,600
2022-06-21	22.390	22.700	22.170	22.500	21.038	238,218
2022-06-20	22.290	22.470	21.950	22.410	20.953	230,763
2022-06-17	22.140	22.340	21.820	22.080	20.645	181,900
2022-06-16	22.070	22.370	22.070	22.300	20.851	218,581
2022-06-15	21.950	22.320	21.640	22.070	20.636	275,169
2022-06-14	21.990	21.990	21.280	21.890	20.467	324,869
2022-06-13	22.040	22.200	21.780	22.120	20.682	294,000
2022-06-10	21.990	22.210	21.730	22.050	20.617	270,900
2022-06-09	22.380	22.400	21.840	22.010	20.579	270,400
2022-06-08	22.700	22.840	22.130	22.510	21.047	363,800
2022-06-07	23.370	23.460	22.550	22.760	21.281	337,491
2022-06-06	22.740	23.280	22.600	23.200	21.692	488,591
2022-06-02	22.440	22.860	22.100	22.750	21.271	387,591
2022-06-01	22.370	22.760	22.220	22.420	20.963	472,364
2022-05-31	21.980	24.000	21.800	22.580	21.112	957,746
2022-05-30	21.740	22.100	21.580	22.030	20.598	332,573
2022-05-27	21.520	21.960	21.440	21.580	20.177	244,400
2022-05-26	21.850	21.850	21.070	21.520	20.121	273,318
2022-05-25	21.760	22.030	21.570	21.870	20.449	457,818
2022-05-24	22.200	22.210	21.410	21.710	20.299	445,918
2022-05-23	21.940	22.070	21.670	22.070	20.636	306,700
2022-05-20	21.740	21.870	21.560	21.790	20.374	263,100
2022-05-19	21.500	21.840	21.360	21.650	20.243	168,500
2022-05-18	21.350	22.030	21.020	21.730	20.318	349,818
2022-05-17	21.330	21.540	20.890	21.240	19.859	211,300
2022-05-16	21.790	21.790	21.240	21.420	20.028	249,573
2022-05-13	21.920	22.140	21.770	21.910	20.168	265,700
2022-05-12	21.700	22.240	21.420	21.920	20.177	304,455

← NewerPage 18 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.