Beijing Jingyeda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.070 | 15.250 | 14.920 | 15.010 | 15.010 | 7,282,000 |
| 2026-10-20 | 14.730 | 15.000 | 14.630 | 15.000 | 15.000 | 6,385,300 |
| 2026-10-19 | 14.570 | 14.900 | 14.250 | 14.740 | 14.740 | 7,133,420 |
| 2026-10-16 | 15.210 | 15.350 | 14.620 | 14.750 | 14.750 | 8,746,728 |
| 2026-10-15 | 14.750 | 15.550 | 14.700 | 15.030 | 15.030 | 9,599,840 |
| 2026-10-14 | 15.390 | 15.420 | 15.040 | 15.120 | 15.120 | 6,711,132 |
| 2026-10-13 | 14.900 | 15.450 | 14.770 | 15.350 | 15.350 | 11,178,160 |
| 2026-10-12 | 15.120 | 15.330 | 14.870 | 15.200 | 15.200 | 9,435,520 |
| 2026-10-09 | 14.770 | 15.280 | 14.220 | 15.270 | 15.270 | 10,622,160 |
| 2026-10-08 | 15.050 | 15.150 | 14.670 | 14.780 | 14.780 | 6,415,420 |
| 2026-09-30 | 15.110 | 15.200 | 14.860 | 14.930 | 14.930 | 7,751,400 |
| 2026-09-29 | 14.780 | 15.230 | 14.650 | 15.150 | 15.150 | 11,763,120 |
| 2026-09-28 | 14.870 | 15.160 | 14.510 | 14.820 | 14.820 | 10,554,039 |
| 2026-09-24 | 14.660 | 15.160 | 14.630 | 14.850 | 14.850 | 13,727,608 |
| 2026-09-23 | 15.500 | 15.500 | 14.700 | 14.870 | 14.870 | 18,399,484 |
| 2026-09-22 | 15.000 | 16.060 | 14.880 | 15.650 | 15.650 | 27,563,961 |
| 2026-09-21 | 14.800 | 15.100 | 14.510 | 15.000 | 15.000 | 17,531,512 |
Page 1 of 1 · 17 trading days
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.