Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.090	12.210	11.600	12.000	12.000	4,384,244
2026-07-20	12.590	12.830	11.950	12.090	12.090	4,677,560
2026-07-17	12.990	13.150	12.340	12.430	12.430	4,971,020
2026-07-16	12.360	13.130	12.230	12.900	12.900	5,578,878
2026-07-15	12.040	12.670	12.000	12.440	12.440	4,900,390
2026-07-14	12.050	12.350	11.920	12.230	12.230	6,508,927
2026-07-13	12.270	13.080	12.060	12.060	12.060	9,354,200
2026-07-10	11.560	12.830	11.290	12.640	12.640	14,809,742
2026-07-09	12.110	12.110	12.110	12.110	12.110	1,134,000
2026-07-08	13.300	13.550	13.070	13.450	13.450	2,572,880
2026-07-07	13.500	13.580	13.160	13.220	13.220	2,314,236
2026-07-06	13.560	13.980	13.480	13.560	13.560	2,418,500
2026-07-03	13.640	13.750	13.420	13.610	13.610	1,862,528
2026-07-02	13.810	13.910	13.470	13.500	13.500	2,976,600
2026-07-01	13.240	13.950	13.100	13.670	13.670	4,393,992
2026-06-30	13.030	13.650	12.850	13.240	13.240	5,394,340
2026-06-29	12.900	12.930	12.490	12.770	12.770	3,236,240
2026-06-26	13.010	13.220	12.700	12.880	12.880	3,284,700
2026-06-25	13.560	13.620	13.150	13.220	13.220	2,740,340
2026-06-24	14.310	14.330	13.400	13.630	13.630	3,550,137
2026-06-23	14.300	14.660	14.130	14.310	14.310	2,830,780
2026-06-22	14.010	14.360	13.670	14.300	14.300	3,048,040
2026-06-18	14.160	14.350	13.850	14.240	14.240	1,999,816
2026-06-17	14.500	14.510	14.100	14.220	14.220	2,912,240
2026-06-16	14.720	14.790	14.330	14.570	14.570	2,967,264
2026-06-15	14.980	15.180	14.720	14.820	14.820	2,474,460
2026-06-12	15.110	15.110	14.610	14.850	14.850	3,281,960
2026-06-11	15.280	15.430	14.790	14.860	14.860	2,295,480
2026-06-10	15.330	16.100	15.170	15.450	15.450	3,273,936
2026-06-09	15.120	15.600	14.990	15.360	15.360	2,786,848
2026-06-08	14.800	15.350	14.700	15.120	15.120	2,552,480
2026-06-05	14.590	15.280	14.570	15.070	15.070	3,414,432
2026-06-04	15.090	15.160	14.550	14.680	14.680	2,739,180
2026-06-03	15.600	15.600	15.060	15.100	15.100	3,065,380
2026-06-02	15.950	16.050	15.500	15.600	15.600	2,848,300
2026-06-01	15.280	16.500	15.190	16.100	16.100	4,650,600
2026-05-29	15.820	15.940	15.300	15.370	15.370	2,758,660
2026-05-28	16.010	16.300	15.600	15.900	15.900	3,310,128
2026-05-27	16.230	16.260	15.940	16.010	15.940	2,274,840
2026-05-26	16.200	16.370	16.080	16.270	16.199	1,954,140
2026-05-25	16.280	16.430	15.950	16.320	16.249	2,368,380
2026-05-22	16.110	16.320	15.880	16.290	16.219	2,733,120
2026-05-21	16.880	17.120	16.010	16.050	15.980	4,640,708
2026-05-20	17.760	17.760	16.930	16.930	16.856	4,453,140
2026-05-19	17.470	17.980	17.420	17.890	17.812	2,820,454
2026-05-18	17.420	17.650	17.160	17.550	17.473	2,355,272
2026-05-15	17.740	17.850	17.470	17.550	17.473	4,030,497
2026-05-14	17.910	18.880	17.520	18.060	17.981	6,089,480
2026-05-13	17.950	18.050	17.790	17.910	17.832	2,654,100
2026-05-12	18.400	18.400	17.910	17.950	17.872	2,800,000
2026-05-11	18.500	18.580	18.250	18.430	18.349	2,505,398
2026-05-08	18.330	18.570	18.330	18.440	18.359	2,019,900
2026-05-07	18.310	18.370	18.180	18.370	18.290	2,075,932
2026-05-06	18.120	18.380	18.010	18.290	18.210	2,237,060
2026-04-30	17.980	18.160	17.920	17.940	17.862	1,817,660
2026-04-29	17.660	18.150	17.610	17.960	17.882	2,225,320
2026-04-28	18.430	18.440	17.810	17.850	17.772	2,745,880
2026-04-27	18.080	18.420	17.760	18.390	18.310	2,857,540
2026-04-24	17.990	18.340	17.910	18.230	18.150	2,453,060
2026-04-23	18.280	18.370	17.960	18.000	17.921	2,828,360

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0700 CNY
2025-05-27	0.3200 CNY
2022-07-08	0.4200 CNY
2021-07-22	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.