Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.580	21.670	19.980	20.910	20.910	2,481,175
2026-07-20	21.890	22.600	20.810	21.500	21.500	2,617,247
2026-07-17	22.510	22.760	21.450	21.670	21.670	1,726,900
2026-07-16	22.330	22.790	22.040	22.480	22.480	1,116,700
2026-07-15	22.340	22.560	21.950	22.400	22.400	1,178,747
2026-07-14	21.650	22.240	21.400	22.180	22.180	1,349,247
2026-07-13	22.630	22.640	21.650	21.650	21.650	1,366,000
2026-07-10	21.770	22.870	21.570	22.480	22.480	1,654,536
2026-07-09	21.910	22.190	21.320	21.770	21.770	1,359,200
2026-07-08	22.240	22.490	21.850	22.130	22.130	1,179,200
2026-07-07	23.170	23.400	22.220	22.310	22.310	1,306,400
2026-07-06	23.600	23.950	23.040	23.250	23.250	1,332,100
2026-07-03	22.970	23.670	22.620	23.500	23.500	1,803,300
2026-07-02	23.010	23.340	22.550	22.620	22.620	1,678,675
2026-07-01	22.330	23.060	22.010	22.770	22.770	1,758,383
2026-06-30	22.240	22.670	21.910	22.250	22.250	1,127,558
2026-06-29	22.410	22.440	21.620	22.350	22.350	1,488,500
2026-06-26	22.580	22.940	22.120	22.380	22.380	1,280,118
2026-06-25	23.300	23.530	22.530	22.860	22.860	1,476,500
2026-06-24	24.540	24.540	23.250	23.400	23.400	1,861,000
2026-06-23	23.800	24.950	23.650	24.450	24.450	1,741,000
2026-06-22	23.470	24.080	22.700	23.930	23.930	1,831,752
2026-06-18	23.730	24.090	23.250	23.700	23.700	1,171,800
2026-06-17	24.300	24.460	23.730	23.840	23.840	1,557,575
2026-06-16	24.600	24.700	24.000	24.320	24.320	1,487,983
2026-06-15	24.680	25.370	24.320	24.680	24.680	1,820,100
2026-06-12	24.720	25.000	24.180	24.660	24.660	1,531,100
2026-06-11	24.850	25.080	23.850	24.330	24.330	1,582,200
2026-06-10	25.100	25.370	24.490	24.870	24.870	1,876,400
2026-06-09	25.310	25.630	25.060	25.340	25.340	1,746,300
2026-06-08	25.100	26.070	24.770	25.090	25.090	2,768,518
2026-06-05	25.790	26.680	25.020	26.080	26.080	2,335,200
2026-06-04	26.400	26.400	25.390	25.640	25.640	2,473,100
2026-06-03	27.370	27.510	26.130	26.400	26.400	3,452,091
2026-06-02	27.800	28.360	26.920	27.000	27.000	3,709,918
2026-06-01	26.520	28.100	26.010	27.480	27.480	4,492,900
2026-05-29	30.000	30.740	26.690	26.820	26.820	6,120,527
2026-05-28	30.300	31.890	29.620	30.390	29.710	6,057,818
2026-05-27	32.580	34.430	31.200	31.900	31.186	8,480,865
2026-05-26	38.860	38.860	32.440	34.600	33.826	11,998,316
2026-05-25	32.400	32.400	32.400	32.400	31.675	0
2026-05-22	32.400	32.400	32.400	32.400	31.675	0
2026-05-21	32.400	32.400	32.400	32.400	31.675	0
2026-05-20	32.400	32.400	32.400	32.400	31.675	0
2026-05-19	32.400	32.400	32.400	32.400	31.675	0
2026-05-18	32.400	32.400	32.400	32.400	31.675	0
2026-05-15	32.400	32.400	32.400	32.400	31.675	0
2026-05-14	32.400	32.400	32.400	32.400	31.675	0
2026-05-13	32.400	32.400	32.400	32.400	31.675	0
2026-05-12	32.400	32.400	32.400	32.400	31.675	0
2026-05-11	31.400	32.920	31.000	32.400	31.675	2,388,200
2026-05-08	30.860	31.270	30.820	31.200	30.502	1,115,200
2026-05-07	30.850	31.340	30.770	30.910	30.218	1,182,500
2026-05-06	30.860	31.380	30.430	30.800	30.111	1,938,100
2026-04-30	30.460	31.050	30.290	30.680	29.994	1,431,700
2026-04-29	29.600	30.450	29.450	30.290	29.612	1,333,600
2026-04-28	29.980	30.250	29.300	29.590	28.928	2,272,200
2026-04-27	29.550	30.160	28.510	29.860	29.192	1,916,800
2026-04-24	28.770	29.460	28.500	29.280	28.625	1,201,200
2026-04-23	29.350	29.570	28.750	28.870	28.224	762,600

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.6800 CNY
2025-05-26	0.4300 CNY
2024-07-26	0.4500 CNY
2023-05-31	0.3400 CNY
2022-05-16	0.3400 CNY
2021-06-04	0.3500 CNY
2020-09-28	0.3400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.