Beijing Jingyeda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.170	21.400	21.110	21.300	21.207	6,209,425
2025-07-23	21.190	21.380	21.000	21.230	21.137	6,415,060
2025-07-22	21.440	21.660	21.130	21.280	21.187	7,492,760
2025-07-21	21.680	21.950	21.420	21.500	21.406	10,217,160
2025-07-18	21.460	22.480	21.290	21.710	21.615	17,659,289
2025-07-17	21.150	21.400	21.150	21.360	21.267	9,093,948
2025-07-16	21.300	21.410	20.940	21.220	21.127	12,359,800
2025-07-15	21.060	21.310	20.780	21.190	21.097	10,871,750
2025-07-14	21.210	21.500	21.050	21.300	21.207	13,056,550
2025-07-11	21.860	21.990	20.910	21.160	21.068	26,742,740
2025-07-10	19.470	21.530	19.470	21.530	21.436	14,138,800
2025-07-09	19.560	19.800	19.410	19.570	19.484	3,868,907
2025-07-08	19.240	19.520	19.150	19.510	19.425	3,389,030
2025-07-07	19.250	19.300	19.000	19.240	19.156	2,830,621
2025-07-04	19.480	19.710	19.250	19.270	19.186	5,154,265
2025-07-03	19.750	19.980	19.680	19.830	19.743	2,063,669
2025-07-02	20.020	20.020	19.620	19.790	19.704	2,866,447
2025-07-01	20.130	20.290	19.800	20.030	19.942	3,826,966
2025-06-30	19.840	20.250	19.840	20.210	20.122	4,126,440
2025-06-27	19.790	20.020	19.730	19.880	19.793	3,000,976
2025-06-26	19.900	20.170	19.710	19.810	19.723	3,908,855
2025-06-25	19.610	19.900	19.440	19.870	19.783	4,047,539
2025-06-24	18.960	19.630	18.960	19.600	19.514	4,541,515
2025-06-23	18.460	18.970	18.350	18.960	18.877	4,663,396
2025-06-20	19.400	19.610	18.800	18.850	18.768	3,548,977
2025-06-19	19.840	20.000	19.320	19.400	19.315	3,554,626
2025-06-18	20.030	20.110	19.730	19.840	19.753	3,082,844
2025-06-17	20.200	20.300	19.950	20.080	19.992	2,718,439
2025-06-16	19.800	20.280	19.690	20.280	20.191	4,116,528
2025-06-13	20.460	20.510	19.800	19.880	19.793	4,821,014
2025-06-12	20.560	20.850	20.400	20.560	20.470	3,673,413
2025-06-11	20.700	20.990	20.600	20.680	20.590	4,043,502
2025-06-10	21.250	21.300	20.430	20.700	20.610	6,188,440
2025-06-09	20.950	21.500	20.950	21.260	21.167	8,171,539
2025-06-06	21.070	21.150	20.560	21.000	20.908	11,770,860
2025-06-05	21.670	21.940	21.500	21.800	21.705	6,216,276
2025-06-04	21.180	22.490	20.970	21.670	21.575	9,717,434
2025-06-03	20.760	21.390	20.680	21.290	21.197	3,162,460
2025-05-30	21.350	21.470	20.720	20.850	20.759	3,145,060
2025-05-29	20.330	21.450	20.200	21.450	21.356	5,750,114
2025-05-28	20.730	20.950	20.250	20.320	20.231	2,556,840
2025-05-27	20.880	20.880	20.310	20.730	20.639	2,590,080
2025-05-26	28.810	29.280	28.750	29.260	20.581	2,544,919
2025-05-23	29.310	29.490	28.670	28.700	20.187	3,014,759
2025-05-22	29.670	29.930	29.200	29.250	20.574	2,357,739
2025-05-21	29.830	29.900	29.390	29.670	20.869	2,514,539
2025-05-20	29.670	29.980	29.420	29.920	21.045	2,223,479
2025-05-19	29.490	29.900	29.150	29.810	20.968	2,634,379
2025-05-16	29.850	29.860	29.400	29.520	20.764	3,014,899
2025-05-15	30.930	30.930	29.600	29.600	20.820	4,825,098
2025-05-14	30.860	31.280	30.520	30.960	21.777	3,421,598
2025-05-13	31.300	31.500	30.810	30.900	21.735	3,466,818
2025-05-12	31.320	31.380	30.760	30.980	21.791	3,888,918
2025-05-09	31.430	31.850	30.860	30.910	21.742	3,937,778
2025-05-08	30.800	31.890	30.720	31.550	22.192	4,649,958
2025-05-07	31.800	31.980	30.720	31.100	21.875	5,385,378
2025-05-06	30.810	31.550	30.710	31.550	22.192	4,876,954
2025-04-30	30.400	30.960	30.230	30.660	21.566	4,247,738
2025-04-29	30.010	30.580	29.400	30.200	21.242	3,746,118
2025-04-28	30.510	30.870	29.900	30.140	21.200	4,528,298

← NewerPage 6 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.