Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.490	27.700	27.190	27.590	26.973	843,711
2025-10-23	27.080	27.450	26.870	27.350	26.738	827,200
2025-10-22	27.180	27.470	26.910	27.300	26.689	846,000
2025-10-21	26.710	27.160	26.330	27.120	26.513	772,300
2025-10-20	26.090	26.550	26.000	26.470	25.878	839,700
2025-10-17	26.300	26.470	25.900	25.930	25.350	833,500
2025-10-16	26.280	26.580	26.010	26.130	25.545	715,400
2025-10-15	26.400	26.810	26.230	26.380	25.790	849,900
2025-10-14	26.250	26.720	26.020	26.320	25.731	1,244,800
2025-10-13	25.840	26.330	24.610	26.150	25.565	1,231,500
2025-10-10	26.170	26.890	26.020	26.100	25.516	1,562,681
2025-10-09	26.610	27.000	25.980	26.160	25.575	2,134,849
2025-09-30	27.990	27.990	27.230	27.230	26.621	575,500
2025-09-29	27.090	27.470	26.610	27.410	26.797	736,500
2025-09-26	27.150	27.570	26.820	27.120	26.513	574,700
2025-09-25	27.760	27.990	27.100	27.260	26.650	698,331
2025-09-24	26.660	27.980	26.660	27.760	27.139	1,106,900
2025-09-23	27.330	27.610	26.020	26.910	26.308	1,209,700
2025-09-22	27.830	27.830	27.230	27.450	26.836	537,200
2025-09-19	28.090	28.090	27.430	27.700	27.080	645,200
2025-09-18	28.580	28.580	27.620	27.870	27.246	1,067,600
2025-09-17	28.690	28.820	28.320	28.380	27.745	854,400
2025-09-16	28.370	28.870	27.700	28.750	28.107	1,346,618
2025-09-15	28.080	28.180	27.790	28.110	27.481	596,700
2025-09-12	28.420	28.490	27.930	28.080	27.452	742,695
2025-09-11	27.910	28.570	27.610	28.350	27.716	819,100
2025-09-10	28.070	28.260	27.860	28.070	27.442	549,899
2025-09-09	28.210	28.430	27.720	27.940	27.315	886,500
2025-09-08	27.710	28.140	27.470	28.050	27.422	1,028,900
2025-09-05	27.220	27.500	27.000	27.460	26.846	941,500
2025-09-04	27.000	27.550	26.440	27.220	26.611	1,326,000
2025-09-03	27.720	27.890	26.720	26.780	26.181	1,244,587
2025-09-02	27.780	28.000	27.180	27.630	27.012	1,225,600
2025-09-01	27.540	28.480	27.540	27.870	27.246	1,378,000
2025-08-29	27.980	28.110	27.530	27.600	26.982	1,034,200
2025-08-28	28.020	28.480	26.910	27.870	27.246	1,942,200
2025-08-27	29.200	29.270	27.890	27.900	27.276	1,819,800
2025-08-26	28.780	29.400	28.470	29.070	28.420	1,184,000
2025-08-25	29.000	29.350	28.620	28.880	28.234	1,386,518
2025-08-22	28.800	28.950	28.380	28.630	27.989	978,218
2025-08-21	29.050	29.120	28.670	28.800	28.156	953,500
2025-08-20	28.770	28.830	28.440	28.810	28.165	977,295
2025-08-19	28.760	28.880	28.360	28.800	28.156	1,107,400
2025-08-18	28.400	29.070	28.390	28.630	27.989	1,277,200
2025-08-15	28.310	28.670	28.000	28.370	27.735	1,311,700
2025-08-14	29.310	29.390	28.150	28.150	27.520	1,703,800
2025-08-13	29.500	29.760	28.920	29.240	28.586	1,293,300
2025-08-12	30.000	30.210	29.250	29.400	28.742	1,434,600
2025-08-11	29.750	30.150	29.310	29.750	29.084	2,642,700
2025-08-08	29.200	30.500	28.920	29.830	29.163	3,614,554
2025-08-07	29.450	29.700	29.160	29.200	28.547	1,148,100
2025-08-06	29.350	29.500	29.190	29.450	28.791	1,097,600
2025-08-05	29.030	29.290	28.930	29.200	28.547	1,070,819
2025-08-04	28.730	29.060	28.400	29.030	28.380	959,100
2025-08-01	28.320	28.820	28.180	28.730	28.087	962,000
2025-07-31	28.650	28.830	28.140	28.190	27.559	746,664
2025-07-30	28.640	28.720	28.250	28.480	27.843	709,800
2025-07-29	28.690	28.910	28.450	28.640	27.999	741,800
2025-07-28	28.880	28.880	28.510	28.750	28.107	933,100
2025-07-25	28.370	28.770	28.240	28.560	27.921	804,618

← NewerPage 5 of 21 · 1,218 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.