Beijing Jingyeda Technology Co Ltd historical data

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

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
2026-09-18	14.600	14.830	14.460	14.680	14.680	11,125,800
2026-09-17	14.330	14.570	14.180	14.490	14.490	11,451,180
2026-09-16	14.000	14.850	13.880	14.370	14.370	14,018,527
2026-09-15	14.500	14.650	14.050	14.080	14.080	13,744,500
2026-09-14	14.670	14.750	14.300	14.480	14.480	13,482,552
2026-09-11	15.280	15.430	14.650	14.790	14.790	22,016,203
2026-09-10	16.300	16.330	15.240	15.710	15.710	31,436,666
2026-09-09	18.110	18.370	16.850	16.850	16.850	24,360,428
2026-09-08	19.580	20.110	18.300	18.720	18.720	48,391,977
2026-09-07	17.640	19.390	17.500	19.180	19.180	45,594,938
2026-09-04	18.480	20.120	18.480	18.480	18.480	47,256,000
2026-09-03	20.360	22.000	19.000	20.530	20.530	63,143,316
2026-09-02	20.000	20.000	20.000	20.000	20.000	4,392,131
2026-09-01	18.180	18.180	18.180	18.180	18.180	4,051,410
2026-08-31	15.030	16.530	14.550	16.530	16.530	25,155,619
2026-08-28	13.640	15.030	13.640	15.030	15.030	6,097,344
2026-08-27	13.590	14.040	13.560	13.660	13.660	2,285,300
2026-08-26	13.680	13.740	13.500	13.650	13.650	2,016,600
2026-08-25	13.130	13.720	13.130	13.690	13.690	2,637,160
2026-08-24	13.390	13.550	13.120	13.330	13.330	1,999,100
2026-08-21	13.530	13.540	13.200	13.390	13.390	2,056,880
2026-08-20	13.400	13.570	13.280	13.530	13.530	2,637,580
2026-08-19	13.650	13.700	13.230	13.300	13.300	4,010,540
2026-08-18	13.770	13.900	13.450	13.750	13.750	3,570,380
2026-08-17	13.770	13.910	13.540	13.830	13.830	2,501,707
2026-08-14	13.730	13.960	13.500	13.760	13.760	2,894,140
2026-08-13	14.130	14.330	13.830	13.830	13.830	4,518,435
2026-08-12	13.890	14.190	13.810	14.130	14.130	4,154,980
2026-08-11	13.990	14.050	13.670	13.880	13.880	3,996,900
2026-08-10	13.840	13.920	13.500	13.890	13.890	4,404,452
2026-08-07	13.850	14.120	13.440	13.740	13.740	7,652,840
2026-08-06	13.900	14.380	13.860	13.900	13.900	13,776,028
2026-08-05	13.980	15.220	13.900	14.290	14.290	16,468,910
2026-08-04	13.720	13.950	13.570	13.840	13.840	9,431,492
2026-08-03	13.440	13.880	13.260	13.480	13.480	10,381,126
2026-07-31	12.060	13.230	12.060	13.230	13.230	4,772,675
2026-07-30	12.220	12.550	12.020	12.030	12.030	3,115,160
2026-07-29	12.000	12.320	11.990	12.240	12.240	3,091,780
2026-07-28	11.690	12.100	11.600	12.000	12.000	3,973,580
2026-07-27	11.370	11.770	11.230	11.710	11.710	3,305,961
2026-07-24	11.670	11.750	11.370	11.390	11.390	2,504,700
2026-07-23	11.740	11.860	11.560	11.790	11.790	3,157,604
2026-07-22	12.000	12.080	11.630	11.740	11.740	3,221,940

Page 1 of 21 · 1,207 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.