Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.050	26.300	25.840	26.040	25.041	740,300
2025-04-24	26.430	26.550	25.830	26.050	25.051	1,224,300
2025-04-23	26.640	26.840	26.390	26.400	25.388	1,323,770
2025-04-22	27.260	27.260	26.300	26.640	25.618	3,000,888
2025-04-21	27.710	28.560	27.500	28.090	27.013	1,668,558
2025-04-18	28.060	28.160	27.380	27.750	26.686	1,901,100
2025-04-17	28.280	28.740	27.820	28.670	27.571	2,430,600
2025-04-16	28.400	29.000	27.670	28.380	27.292	2,480,300
2025-04-15	29.890	29.930	28.330	28.680	27.580	4,083,300
2025-04-14	29.040	31.100	28.510	30.270	29.109	6,382,230
2025-04-11	25.730	31.300	25.620	29.310	28.186	5,832,966
2025-04-10	25.740	26.990	25.390	26.220	25.215	1,889,093
2025-04-09	25.090	25.500	23.660	25.230	24.263	1,740,500
2025-04-08	23.400	24.960	23.300	24.950	23.993	2,389,000
2025-04-07	25.130	26.180	22.660	22.940	22.060	2,502,557
2025-04-03	27.070	29.070	26.750	28.030	26.955	2,512,300
2025-04-02	27.050	27.660	26.920	27.170	26.128	831,700
2025-04-01	26.660	27.480	26.660	27.130	26.090	966,300
2025-03-31	27.020	27.080	26.080	26.930	25.897	1,454,378
2025-03-28	27.570	27.690	27.010	27.320	26.272	810,800
2025-03-27	27.600	27.760	26.810	27.600	26.542	993,900
2025-03-26	26.990	27.920	26.750	27.770	26.705	1,416,378
2025-03-25	26.610	27.080	26.480	26.860	25.830	881,900
2025-03-24	28.080	28.500	26.000	26.850	25.820	1,881,600
2025-03-21	28.230	28.580	27.910	28.080	27.003	823,200
2025-03-20	28.280	28.640	28.260	28.420	27.330	563,900
2025-03-19	28.740	28.790	28.280	28.420	27.330	680,000
2025-03-18	28.690	28.800	28.560	28.740	27.638	743,800
2025-03-17	28.250	28.700	28.080	28.610	27.513	1,149,100
2025-03-14	27.610	28.340	27.500	28.310	27.224	1,170,100
2025-03-13	28.090	28.210	27.370	27.770	26.705	1,125,800
2025-03-12	28.210	28.340	28.020	28.040	26.965	561,814
2025-03-11	27.980	28.240	27.930	28.200	27.119	523,000
2025-03-10	28.000	28.250	27.900	28.180	27.099	813,918
2025-03-07	28.110	28.270	27.680	28.000	26.926	1,087,500
2025-03-06	28.160	28.330	27.860	28.220	27.138	1,205,500
2025-03-05	27.780	27.940	27.410	27.860	26.792	491,200
2025-03-04	27.670	27.790	27.220	27.780	26.715	595,986
2025-03-03	27.020	27.640	26.950	27.450	26.397	662,200
2025-02-28	27.850	27.920	26.990	27.030	25.994	800,400
2025-02-27	28.160	28.160	27.370	27.940	26.869	950,900
2025-02-26	27.860	28.350	27.860	28.160	27.080	979,050
2025-02-25	27.860	28.040	27.630	27.900	26.830	589,300
2025-02-24	27.850	28.150	27.620	28.040	26.965	887,300
2025-02-21	27.710	28.010	27.580	27.850	26.782	1,088,600
2025-02-20	28.040	28.100	27.690	27.850	26.782	1,393,377
2025-02-19	27.600	28.460	27.540	28.090	27.013	2,058,800
2025-02-18	27.400	29.770	27.090	27.820	26.753	2,777,600
2025-02-17	26.800	27.440	26.800	27.280	26.234	645,300
2025-02-14	26.730	27.170	26.730	26.940	25.907	562,200
2025-02-13	27.490	27.550	26.930	26.930	25.897	732,100
2025-02-12	27.510	27.690	27.400	27.640	26.580	762,800
2025-02-11	27.460	27.850	27.250	27.520	26.465	599,800
2025-02-10	27.400	27.550	27.250	27.500	26.445	698,400
2025-02-07	27.600	27.930	27.190	27.350	26.301	1,119,400
2025-02-06	26.630	27.870	26.510	27.650	26.590	1,317,300
2025-02-05	26.190	26.950	25.900	26.790	25.763	944,180
2025-01-27	26.180	26.450	26.040	26.190	25.186	662,800
2025-01-24	25.650	26.110	25.520	26.060	25.061	595,000
2025-01-23	25.890	26.280	25.660	25.660	24.676	500,700

← NewerPage 7 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.