Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.280	18.370	17.960	18.000	17.921	2,828,360
2026-04-22	18.510	18.510	18.180	18.380	18.300	3,492,151
2026-04-21	18.200	19.050	18.110	18.590	18.509	5,682,869
2026-04-20	18.060	18.290	17.960	18.230	18.150	1,889,220
2026-04-17	18.190	18.200	17.970	18.080	18.001	1,754,060
2026-04-16	18.070	18.310	18.050	18.260	18.180	2,044,520
2026-04-15	18.230	18.360	17.960	18.040	17.961	1,573,980
2026-04-14	18.500	18.510	18.070	18.230	18.150	1,580,698
2026-04-13	18.040	18.200	17.900	18.180	18.101	1,734,196
2026-04-10	18.050	18.530	17.880	18.200	18.120	2,774,016
2026-04-09	18.030	18.180	17.750	17.840	17.762	1,976,340
2026-04-08	17.950	18.330	17.800	18.240	18.160	2,796,614
2026-04-07	17.600	17.800	17.410	17.540	17.463	1,567,020
2026-04-03	18.210	18.240	17.520	17.520	17.443	1,899,476
2026-04-02	18.300	18.340	17.920	18.040	17.961	2,145,580
2026-04-01	18.530	18.530	18.230	18.300	18.220	1,944,820
2026-03-31	18.400	18.610	18.220	18.220	18.140	1,826,500
2026-03-30	18.310	18.570	18.250	18.470	18.389	2,473,960
2026-03-27	18.840	18.980	18.650	18.700	18.618	4,063,022
2026-03-26	18.450	19.990	18.260	18.980	18.897	6,691,820
2026-03-25	18.230	18.590	18.210	18.530	18.449	2,065,280
2026-03-24	18.240	18.330	17.720	18.220	18.140	2,327,680
2026-03-23	18.800	18.910	17.880	17.910	17.832	4,165,850
2026-03-20	20.000	20.000	19.070	19.110	19.026	4,345,515
2026-03-19	19.710	20.100	19.700	19.810	19.723	3,710,284
2026-03-18	19.530	20.430	19.370	20.200	20.112	6,572,820
2026-03-17	19.610	19.680	19.200	19.610	19.524	2,812,480
2026-03-16	19.470	19.650	19.420	19.610	19.524	1,750,090
2026-03-13	19.820	19.820	19.470	19.540	19.455	2,463,026
2026-03-12	19.980	20.110	19.800	19.830	19.743	2,071,620
2026-03-11	20.300	20.380	20.000	20.030	19.942	2,369,710
2026-03-10	20.350	20.550	20.170	20.300	20.211	2,601,444
2026-03-09	19.800	20.190	19.640	20.080	19.992	2,460,400
2026-03-06	19.760	20.070	19.740	20.040	19.952	2,067,760
2026-03-05	20.070	20.260	19.900	19.950	19.863	3,519,196
2026-03-04	19.650	20.700	19.250	20.070	19.982	4,526,092
2026-03-03	20.130	20.350	19.580	19.610	19.524	3,519,600
2026-03-02	20.540	20.690	20.100	20.130	20.042	5,064,940
2026-02-27	20.450	20.930	20.450	20.900	20.809	5,063,600
2026-02-26	20.550	20.620	20.330	20.400	20.311	2,863,840
2026-02-25	20.580	20.740	20.460	20.500	20.410	3,316,120
2026-02-24	21.020	21.100	20.510	20.590	20.500	3,722,980
2026-02-13	20.970	21.410	20.870	20.870	20.779	4,411,871
2026-02-12	20.900	21.680	20.610	21.080	20.988	6,093,390
2026-02-11	21.000	21.000	20.760	20.830	20.739	2,731,760
2026-02-10	20.690	21.170	20.670	20.990	20.898	5,373,275
2026-02-09	20.390	20.760	20.250	20.690	20.600	3,690,180
2026-02-06	20.180	20.370	20.020	20.140	20.052	2,629,860
2026-02-05	20.270	20.550	20.250	20.310	20.221	2,413,430
2026-02-04	20.420	20.490	20.230	20.390	20.301	3,012,070
2026-02-03	20.330	20.480	20.120	20.420	20.331	3,249,452
2026-02-02	20.280	20.640	20.200	20.240	20.152	4,437,122
2026-01-30	20.680	21.220	20.250	20.460	20.371	8,118,806
2026-01-29	19.900	20.480	19.500	20.130	20.042	5,381,646
2026-01-28	20.200	20.380	19.900	19.950	19.863	3,834,600
2026-01-27	20.000	20.200	19.560	20.200	20.112	5,522,900
2026-01-26	21.250	21.250	19.890	20.030	19.942	13,014,480
2026-01-23	21.000	21.290	20.930	21.280	21.187	4,145,562
2026-01-22	20.970	21.230	20.860	21.020	20.928	3,691,354
2026-01-21	20.840	21.240	20.700	21.070	20.978	3,586,060

← NewerPage 3 of 21 · 1,213 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.