Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.990	22.350	21.700	21.700	19.975	509,000
2022-05-10	21.350	21.930	21.300	21.890	20.150	371,518
2022-05-09	21.290	21.740	20.770	21.700	19.975	359,699
2022-05-06	21.190	21.460	20.580	21.290	19.597	382,672
2022-05-05	21.850	21.850	21.100	21.560	19.846	622,591
2022-04-29	21.250	22.020	21.140	21.970	20.223	724,763
2022-04-28	22.350	22.370	21.790	22.010	20.260	279,263
2022-04-27	21.900	22.350	21.050	22.290	20.518	331,618
2022-04-26	23.200	23.390	21.660	21.710	19.984	356,900
2022-04-25	24.600	24.600	23.270	23.290	21.438	432,400
2022-04-22	24.480	24.980	24.220	24.500	22.552	248,100
2022-04-21	26.480	26.480	24.800	24.850	22.874	347,100
2022-04-20	25.590	25.950	25.470	25.490	23.463	255,800
2022-04-19	25.580	25.750	25.380	25.580	23.546	131,600
2022-04-18	25.090	25.660	24.910	25.530	23.500	164,500
2022-04-15	26.010	26.010	25.330	25.400	23.381	264,700
2022-04-14	25.730	26.250	25.730	25.900	23.841	168,318
2022-04-13	26.280	26.280	25.770	25.780	23.730	217,500
2022-04-12	25.730	26.400	25.390	26.400	24.301	292,718
2022-04-11	26.610	26.990	25.450	25.610	23.574	317,618
2022-04-08	26.860	26.860	25.950	26.170	24.089	228,900
2022-04-07	27.780	27.980	26.600	26.680	24.559	343,800
2022-04-06	27.490	27.720	27.270	27.590	25.396	307,472
2022-04-01	27.340	27.660	27.070	27.490	25.304	409,600
2022-03-31	26.770	27.830	26.770	27.420	25.240	660,673
2022-03-30	26.470	27.230	26.260	27.060	24.909	271,500
2022-03-29	26.900	27.470	26.460	26.510	24.402	244,200
2022-03-28	27.200	27.780	26.590	27.150	24.991	320,100
2022-03-25	27.030	27.410	26.690	27.090	24.936	423,900
2022-03-24	27.500	27.980	26.850	26.850	24.715	388,000
2022-03-23	27.460	28.450	27.050	27.830	25.617	711,600
2022-03-22	26.800	28.670	26.640	27.720	25.516	1,138,981
2022-03-21	26.290	26.730	26.080	26.620	24.504	188,900
2022-03-18	26.040	26.320	25.650	26.240	24.154	257,500
2022-03-17	25.920	26.340	25.780	25.890	23.832	300,250
2022-03-16	25.390	25.800	24.640	25.530	23.500	239,300
2022-03-15	26.320	26.600	25.100	25.100	23.104	299,673
2022-03-14	26.460	26.880	26.270	26.380	24.283	192,142
2022-03-11	26.660	26.810	26.000	26.650	24.531	277,200
2022-03-10	27.070	27.390	26.600	26.600	24.485	214,800
2022-03-09	27.470	27.530	25.900	26.490	24.384	441,900
2022-03-08	27.960	28.060	26.750	27.460	25.277	362,277
2022-03-07	28.280	28.400	27.800	27.960	25.737	493,469
2022-03-04	28.610	28.790	28.200	28.320	26.068	247,100
2022-03-03	29.070	29.110	28.780	28.800	26.510	213,300
2022-03-02	28.830	29.080	28.720	28.890	26.593	162,200
2022-03-01	29.380	29.380	28.760	28.930	26.630	193,400
2022-02-28	29.180	29.190	28.420	28.930	26.630	288,809
2022-02-25	29.590	29.870	29.210	29.280	26.952	407,173
2022-02-24	30.000	31.600	29.060	29.390	27.053	1,465,850
2022-02-23	28.830	29.810	28.790	29.700	27.339	516,673
2022-02-22	29.280	29.280	28.570	28.700	26.418	294,100
2022-02-21	28.950	29.280	28.880	29.270	26.943	238,100
2022-02-18	28.630	29.390	28.420	29.210	26.888	330,400
2022-02-17	28.840	29.190	28.710	28.710	26.427	199,265
2022-02-16	28.690	29.050	28.620	28.850	26.556	190,300
2022-02-15	28.580	28.770	28.090	28.690	26.409	215,900
2022-02-14	28.290	28.700	28.030	28.380	26.124	137,000
2022-02-11	28.630	28.790	28.260	28.280	26.032	204,000
2022-02-10	28.660	29.060	28.610	28.800	26.510	199,700

← NewerPage 19 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.