Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.530	29.090	28.170	28.980	26.676	227,318
2022-02-08	28.100	28.680	28.010	28.510	26.243	245,700
2022-02-07	28.260	28.450	27.990	28.180	25.940	221,800
2022-01-28	27.310	28.190	27.260	27.880	25.663	194,500
2022-01-27	28.300	28.500	27.190	27.190	25.028	321,818
2022-01-26	27.890	28.750	27.890	28.370	26.114	194,900
2022-01-25	29.110	29.600	27.900	27.900	25.682	521,200
2022-01-24	29.810	29.880	29.230	29.350	27.016	251,200
2022-01-21	30.360	30.390	29.600	29.810	27.440	251,418
2022-01-20	31.270	31.270	29.870	30.030	27.642	373,700
2022-01-19	30.660	31.300	30.570	31.030	28.563	325,318
2022-01-18	31.100	31.100	30.540	30.700	28.259	434,400
2022-01-17	29.500	31.230	29.500	31.050	28.581	642,627
2022-01-14	30.400	30.760	30.130	30.300	27.891	441,764
2022-01-13	30.370	30.500	30.250	30.410	27.992	236,438
2022-01-12	30.090	30.510	30.090	30.370	27.955	230,574
2022-01-11	30.640	30.820	30.150	30.220	27.817	392,400
2022-01-10	29.780	30.890	29.780	30.560	28.130	604,260
2022-01-07	29.900	30.310	29.830	29.930	27.550	319,859
2022-01-06	29.700	30.160	29.700	29.880	27.504	369,378
2022-01-05	29.750	30.160	29.620	29.780	27.412	329,400
2022-01-04	29.480	29.950	29.350	29.900	27.523	316,350
2021-12-31	29.110	29.560	29.110	29.280	26.952	154,600
2021-12-30	29.230	29.500	28.900	29.210	26.888	207,008
2021-12-29	29.150	29.220	28.760	28.990	26.685	182,000
2021-12-28	29.090	29.200	28.770	29.080	26.768	210,219
2021-12-27	28.700	29.070	28.480	28.750	26.464	182,300
2021-12-24	29.280	29.400	28.680	28.680	26.400	349,300
2021-12-23	29.080	29.640	28.910	29.420	27.081	447,900
2021-12-22	29.530	30.180	29.360	29.430	27.090	228,500
2021-12-21	29.230	29.600	29.100	29.530	27.182	238,700
2021-12-20	29.590	29.700	29.190	29.220	26.897	263,700
2021-12-17	30.050	30.050	29.500	29.630	27.274	230,800
2021-12-16	30.080	30.100	29.650	30.030	27.642	307,900
2021-12-15	29.530	30.170	29.330	29.860	27.486	387,864
2021-12-14	29.350	29.630	29.140	29.530	27.182	309,690
2021-12-13	29.530	29.530	29.050	29.280	26.952	204,318
2021-12-10	29.060	29.320	29.060	29.290	26.961	209,100
2021-12-09	28.900	29.470	28.860	29.200	26.878	238,590
2021-12-08	29.000	29.100	28.570	28.960	26.658	200,072
2021-12-07	28.780	29.340	28.360	28.730	26.446	282,600
2021-12-06	29.940	30.000	28.730	28.750	26.464	424,545
2021-12-03	29.890	30.140	29.810	29.920	27.541	275,400
2021-12-02	30.670	30.760	29.890	29.890	27.514	388,318
2021-12-01	31.080	31.080	30.160	30.510	28.084	520,900
2021-11-30	29.500	30.970	29.500	30.400	27.983	893,818
2021-11-29	29.070	30.380	28.920	29.680	27.320	538,765
2021-11-26	29.900	30.140	29.290	29.370	27.035	310,618
2021-11-25	29.450	30.180	29.380	29.890	27.514	426,065
2021-11-24	29.350	29.670	29.020	29.500	27.155	269,173
2021-11-23	29.480	29.500	29.250	29.380	27.044	263,403
2021-11-22	29.020	29.570	29.000	29.320	26.989	269,000
2021-11-19	28.810	29.040	28.810	29.020	26.713	228,200
2021-11-18	29.530	29.610	28.920	28.930	26.630	199,600
2021-11-17	29.000	29.820	28.960	29.530	27.182	279,116
2021-11-16	29.250	29.620	28.890	29.000	26.694	224,600
2021-11-15	29.120	29.690	28.910	29.520	27.173	271,900
2021-11-12	29.240	29.250	28.990	29.120	26.805	213,700
2021-11-11	28.900	29.270	28.900	29.060	26.750	208,162
2021-11-10	28.450	29.170	28.280	29.090	26.777	274,433

← NewerPage 20 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.