Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.320	28.740	28.230	28.370	27.735	902,900
2025-07-23	28.370	28.570	28.140	28.220	27.589	755,000
2025-07-22	28.890	28.960	28.280	28.370	27.735	1,330,018
2025-07-21	28.440	28.890	28.330	28.890	28.244	1,081,618
2025-07-18	28.500	28.550	28.070	28.420	27.784	793,801
2025-07-17	28.180	28.330	28.040	28.280	27.647	678,700
2025-07-16	27.950	28.340	27.720	28.170	27.540	799,800
2025-07-15	28.090	28.310	27.540	27.850	27.227	775,900
2025-07-14	28.010	28.400	27.820	28.240	27.608	759,105
2025-07-11	28.070	28.150	27.700	27.900	27.276	852,201
2025-07-10	28.190	28.360	27.780	28.020	27.393	791,987
2025-07-09	27.940	28.700	27.820	28.290	27.657	1,409,000
2025-07-08	28.070	28.090	27.780	28.080	27.452	872,877
2025-07-07	27.030	28.110	27.030	28.070	27.442	1,182,100
2025-07-04	27.760	27.880	27.030	27.030	26.425	786,600
2025-07-03	27.450	27.890	27.320	27.760	27.139	762,900
2025-07-02	27.660	27.660	27.170	27.440	26.826	511,000
2025-07-01	27.690	27.690	27.220	27.560	26.943	677,500
2025-06-30	27.450	27.580	27.300	27.550	26.934	698,200
2025-06-27	27.360	27.420	27.100	27.350	26.738	653,600
2025-06-26	27.200	27.650	27.080	27.220	26.611	949,900
2025-06-25	27.060	27.660	27.010	27.340	26.728	1,222,900
2025-06-24	26.320	27.060	26.320	27.000	26.396	901,345
2025-06-23	25.450	26.440	25.410	26.400	25.809	968,800
2025-06-20	26.790	27.480	25.850	25.870	25.291	1,084,500
2025-06-19	27.170	27.170	26.240	26.510	25.917	909,800
2025-06-18	26.810	27.310	26.800	27.200	26.591	1,056,700
2025-06-17	27.070	27.120	26.690	27.010	26.406	743,800
2025-06-16	26.260	26.960	26.100	26.930	26.327	828,200
2025-06-13	26.580	26.680	26.170	26.230	25.643	784,400
2025-06-12	26.610	26.780	26.400	26.600	26.005	657,350
2025-06-11	26.690	26.860	26.540	26.560	25.966	787,919
2025-06-10	26.590	27.220	26.490	26.700	26.103	1,936,563
2025-06-09	26.500	26.750	26.400	26.520	25.927	803,800
2025-06-06	26.120	26.440	26.010	26.400	25.809	731,200
2025-06-05	26.150	26.370	25.870	26.250	25.663	511,700
2025-06-04	25.910	26.140	25.910	26.120	25.536	493,500
2025-06-03	25.670	26.150	25.670	25.960	25.379	589,100
2025-05-30	26.580	26.580	25.770	25.770	25.193	1,029,800
2025-05-29	26.160	26.570	26.100	26.510	25.917	806,800
2025-05-28	26.200	26.450	25.920	26.160	25.575	734,700
2025-05-27	25.800	26.310	25.600	26.150	25.565	860,600
2025-05-26	26.060	26.260	25.560	25.930	25.350	613,318
2025-05-23	26.940	26.980	26.300	26.320	25.311	1,250,400
2025-05-22	26.660	26.900	26.200	26.690	25.667	1,313,800
2025-05-21	26.710	26.710	26.200	26.660	25.638	814,300
2025-05-20	26.700	26.700	26.260	26.680	25.657	837,200
2025-05-19	26.160	26.800	25.850	26.580	25.561	1,467,900
2025-05-16	26.430	26.500	26.180	26.300	25.292	712,300
2025-05-15	26.530	26.740	26.020	26.430	25.417	1,222,700
2025-05-14	26.900	27.050	26.320	26.530	25.513	1,742,500
2025-05-13	27.430	27.650	26.740	26.870	25.840	1,314,950
2025-05-12	26.600	27.550	26.600	27.190	26.147	2,279,318
2025-05-09	27.090	27.130	26.450	26.450	25.436	1,117,220
2025-05-08	26.700	27.410	26.500	27.260	26.215	1,916,920
2025-05-07	26.940	26.950	26.430	26.790	25.763	1,238,150
2025-05-06	26.790	26.790	26.100	26.480	25.465	973,000
2025-04-30	25.990	26.290	25.910	26.250	25.243	865,500
2025-04-29	26.390	26.790	25.820	25.900	24.907	1,402,900
2025-04-28	26.120	26.480	25.260	26.350	25.340	1,831,418

← NewerPage 6 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.