Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	29.780	29.960	28.520	28.670	27.571	3,012,572
2024-10-28	30.000	30.420	29.250	29.800	28.657	3,854,439
2024-10-25	31.300	31.630	31.020	31.620	30.407	1,723,400
2024-10-24	31.430	31.740	30.700	31.390	30.186	1,796,508
2024-10-23	31.770	32.100	31.350	31.490	30.282	2,076,302
2024-10-22	32.080	32.320	31.020	31.910	30.686	3,122,700
2024-10-21	31.500	32.480	31.150	32.330	31.090	4,102,300
2024-10-18	30.450	32.680	30.450	31.460	30.254	3,143,433
2024-10-17	31.110	31.590	30.400	30.440	29.273	1,999,631
2024-10-16	30.210	31.940	29.970	30.760	29.580	1,883,302
2024-10-15	31.200	32.300	30.500	30.780	29.600	2,596,900
2024-10-14	30.790	31.450	30.080	31.250	30.052	2,618,500
2024-10-11	32.390	32.390	29.480	30.940	29.754	4,597,715
2024-10-10	30.400	35.680	30.400	33.300	32.023	6,076,228
2024-10-09	34.050	34.210	30.350	30.350	29.186	3,653,036
2024-10-08	35.800	36.780	31.230	35.990	34.610	6,249,247
2024-09-30	28.500	31.630	27.820	30.990	29.802	4,794,529
2024-09-27	25.780	28.990	25.760	27.620	26.561	3,622,718
2024-09-26	25.250	25.650	25.030	25.620	24.638	1,626,400
2024-09-25	25.130	25.760	25.130	25.240	24.272	2,080,400
2024-09-24	24.680	25.140	24.210	25.140	24.176	1,613,200
2024-09-23	24.350	24.620	23.910	24.620	23.676	1,005,200
2024-09-20	25.160	25.160	24.260	24.350	23.416	1,206,100
2024-09-19	24.450	25.750	24.150	25.150	24.186	1,724,000
2024-09-18	24.330	24.520	23.760	24.390	23.455	786,492
2024-09-13	23.930	24.330	23.520	24.330	23.397	1,620,577
2024-09-12	24.700	24.860	23.800	23.930	23.012	1,627,029
2024-09-11	25.500	25.720	24.700	24.730	23.782	1,847,929
2024-09-10	25.620	26.100	25.250	25.780	24.791	1,895,077
2024-09-09	25.000	26.000	24.650	25.990	24.993	2,387,629
2024-09-06	24.770	25.530	24.650	25.300	24.330	2,255,629
2024-09-05	24.750	24.980	24.540	24.650	23.705	852,200
2024-09-04	24.600	25.000	24.550	24.600	23.657	967,800
2024-09-03	24.710	24.950	24.550	24.720	23.772	1,058,500
2024-09-02	25.370	25.650	24.700	24.730	23.782	1,494,300
2024-08-30	25.290	25.950	24.750	25.400	24.426	2,845,420
2024-08-29	24.190	25.500	24.010	25.090	24.128	2,487,100
2024-08-28	24.870	25.290	24.250	24.500	23.561	2,657,600
2024-08-27	23.740	24.260	23.670	24.060	23.137	1,524,800
2024-08-26	24.010	24.270	23.500	23.960	23.041	1,249,800
2024-08-23	24.320	24.380	23.890	24.250	23.320	1,553,600
2024-08-22	24.300	24.500	23.740	24.400	23.464	2,585,500
2024-08-21	24.200	24.680	23.730	24.530	23.589	2,510,200
2024-08-20	25.000	25.300	23.720	25.040	24.080	5,295,200
2024-08-19	24.500	26.240	24.300	26.000	25.003	6,620,208
2024-08-16	24.010	24.550	23.550	23.630	22.724	2,137,908
2024-08-15	23.850	24.300	23.030	24.190	23.262	2,956,272
2024-08-14	24.250	24.890	23.580	23.770	22.859	2,997,872
2024-08-13	23.100	23.760	23.030	23.760	22.849	1,255,500
2024-08-12	23.300	23.820	22.820	23.670	22.762	2,097,892
2024-08-09	24.140	24.580	23.300	23.300	22.407	2,666,980
2024-08-08	25.170	25.190	23.700	24.160	23.234	4,394,852
2024-08-07	25.590	26.760	25.150	25.930	24.936	4,092,800
2024-08-06	25.720	26.220	24.700	25.700	24.715	4,531,273
2024-08-05	27.000	27.000	25.420	26.000	25.003	5,774,000
2024-08-02	29.480	30.700	27.500	27.500	26.445	10,801,469
2024-08-01	25.410	30.710	25.380	30.710	29.532	10,782,549
2024-07-31	24.880	25.600	24.700	25.590	24.609	2,912,543
2024-07-30	25.800	25.880	24.650	25.680	24.695	3,510,779
2024-07-29	26.150	27.600	26.030	26.380	25.368	3,924,318

← NewerPage 9 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.