Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.400	21.510	20.910	21.000	20.908	5,061,960
2026-01-19	21.360	21.580	21.180	21.360	21.267	3,956,578
2026-01-16	21.950	22.070	21.150	21.500	21.406	7,105,376
2026-01-15	22.490	22.570	21.820	22.050	21.954	8,991,320
2026-01-14	22.260	23.250	22.260	22.740	22.641	15,768,240
2026-01-13	22.750	23.300	22.090	22.390	22.292	18,451,680
2026-01-12	21.730	22.600	21.600	22.520	22.422	14,840,680
2026-01-09	21.310	21.380	20.950	21.350	21.257	8,002,320
2026-01-08	20.370	21.990	20.350	21.310	21.217	10,472,480
2026-01-07	20.720	20.830	20.450	20.480	20.391	3,879,541
2026-01-06	20.550	20.830	20.480	20.750	20.659	4,348,061
2026-01-05	20.130	20.620	20.080	20.540	20.450	4,403,935
2025-12-31	20.730	20.990	20.380	20.390	20.301	5,219,515
2025-12-30	20.230	20.300	20.040	20.050	19.962	2,919,600
2025-12-29	20.200	20.470	20.150	20.280	20.191	2,859,600
2025-12-26	20.250	20.440	20.090	20.280	20.191	2,890,680
2025-12-25	20.160	20.340	20.160	20.340	20.251	2,074,440
2025-12-24	20.080	20.340	20.010	20.190	20.102	2,266,580
2025-12-23	20.510	20.520	20.060	20.090	20.002	3,393,875
2025-12-22	20.710	20.750	20.290	20.520	20.430	4,079,070
2025-12-19	20.550	20.680	20.180	20.510	20.420	5,489,412
2025-12-18	20.720	20.920	20.060	20.060	19.972	9,661,420
2025-12-17	19.160	20.920	18.730	20.920	20.829	8,150,120
2025-12-16	19.200	19.270	18.900	19.020	18.937	2,620,620
2025-12-15	19.490	19.650	19.160	19.200	19.116	2,635,960
2025-12-12	19.570	19.700	19.350	19.640	19.554	2,566,736
2025-12-11	20.310	20.460	19.300	19.570	19.484	5,078,421
2025-12-10	20.780	20.780	20.180	20.350	20.261	4,755,820
2025-12-09	20.810	21.380	20.750	20.850	20.759	2,710,025
2025-12-08	20.740	21.110	20.740	20.940	20.848	2,927,300
2025-12-05	20.920	20.930	20.450	20.850	20.759	4,682,097
2025-12-04	21.750	21.850	21.090	21.120	21.028	4,830,714
2025-12-03	21.900	22.240	21.500	21.950	21.854	5,593,276
2025-12-02	21.780	22.240	21.750	21.910	21.814	4,862,820
2025-12-01	22.300	22.300	21.690	21.930	21.834	5,626,724
2025-11-28	21.210	22.810	21.160	21.930	21.834	8,224,720
2025-11-27	21.460	21.600	21.240	21.310	21.217	4,863,020
2025-11-26	22.040	22.200	21.480	21.500	21.406	6,943,468
2025-11-25	21.830	22.400	21.720	22.020	21.924	8,979,815
2025-11-24	21.680	22.000	21.400	21.920	21.824	8,315,478
2025-11-21	21.180	21.790	20.960	21.480	21.386	7,233,726
2025-11-20	21.080	21.990	20.940	21.500	21.406	7,105,912
2025-11-19	21.300	21.510	20.950	21.080	20.988	3,581,776
2025-11-18	21.170	21.600	21.050	21.350	21.257	4,971,388
2025-11-17	20.840	21.330	20.830	21.210	21.117	3,341,915
2025-11-14	20.790	21.100	20.750	20.850	20.759	2,715,340
2025-11-13	20.860	21.000	20.690	20.940	20.848	2,695,662
2025-11-12	21.240	21.360	20.790	20.920	20.829	3,663,440
2025-11-11	21.220	21.350	21.100	21.260	21.167	2,527,440
2025-11-10	21.000	21.270	20.960	21.220	21.127	2,628,500
2025-11-07	21.310	21.310	21.010	21.010	20.918	3,491,700
2025-11-06	21.500	21.620	21.210	21.310	21.217	3,183,740
2025-11-05	21.260	21.600	21.260	21.500	21.406	2,980,545
2025-11-04	21.620	21.880	21.410	21.620	21.526	3,726,180
2025-11-03	21.790	21.800	21.460	21.740	21.645	3,815,720
2025-10-31	21.180	21.670	21.150	21.640	21.545	4,760,340
2025-10-30	21.700	21.700	21.210	21.230	21.137	5,556,696
2025-10-29	21.570	21.710	21.270	21.560	21.466	5,515,258
2025-10-28	22.330	22.350	21.190	21.600	21.506	11,505,470
2025-10-27	23.140	23.390	22.700	22.710	22.611	9,628,433

← NewerPage 4 of 5 · 243 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.