Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.160	29.550	28.850	29.400	28.742	788,100
2026-04-21	29.380	29.710	29.030	29.300	28.644	947,900
2026-04-20	29.150	29.420	28.870	29.280	28.625	750,600
2026-04-17	29.450	29.450	28.820	29.050	28.400	850,400
2026-04-16	28.680	29.350	28.230	29.250	28.596	922,200
2026-04-15	28.890	28.890	28.260	28.490	27.853	1,034,918
2026-04-14	28.740	28.980	28.170	28.490	27.853	924,200
2026-04-13	29.190	29.190	28.230	28.580	27.941	870,400
2026-04-10	28.890	29.450	28.480	29.000	28.351	1,131,618
2026-04-09	29.410	29.410	28.380	28.480	27.843	1,274,201
2026-04-08	28.780	29.460	28.500	29.400	28.742	1,200,700
2026-04-07	27.630	28.220	27.190	28.080	27.452	1,357,134
2026-04-03	28.290	28.500	27.080	27.320	26.709	1,165,800
2026-04-02	29.050	29.390	28.130	28.290	27.657	1,579,368
2026-04-01	29.760	30.700	28.710	29.180	28.527	2,269,055
2026-03-31	29.250	30.720	28.730	29.470	28.811	2,675,300
2026-03-30	28.110	29.350	27.550	29.190	28.537	1,575,000
2026-03-27	27.600	28.740	27.310	28.410	27.774	965,800
2026-03-26	28.580	28.980	27.710	27.880	27.256	1,050,618
2026-03-25	28.600	29.100	28.380	28.710	28.068	1,475,000
2026-03-24	28.410	28.510	27.000	28.410	27.774	2,448,410
2026-03-23	29.030	29.110	27.060	28.220	27.589	1,943,300
2026-03-20	30.770	30.950	29.490	29.580	28.918	1,313,500
2026-03-19	31.550	31.550	30.350	30.770	30.082	1,137,399
2026-03-18	31.050	31.740	30.720	31.710	31.001	1,463,901
2026-03-17	31.500	31.700	30.800	30.970	30.277	1,148,700
2026-03-16	31.200	31.710	31.040	31.310	30.609	972,700
2026-03-13	31.460	31.800	31.000	31.160	30.463	780,200
2026-03-12	31.820	31.960	31.190	31.360	30.658	1,077,700
2026-03-11	32.500	32.500	31.600	31.820	31.108	865,600
2026-03-10	31.590	32.380	31.590	32.340	31.616	940,200
2026-03-09	31.590	31.910	30.960	31.550	30.844	1,458,718
2026-03-06	30.550	31.790	30.430	31.580	30.873	1,055,900
2026-03-05	30.760	31.380	30.380	30.560	29.876	1,125,599
2026-03-04	30.100	30.830	29.850	30.520	29.837	1,223,700
2026-03-03	31.260	31.490	30.220	30.450	29.769	1,960,700
2026-03-02	31.660	32.200	30.850	31.110	30.414	1,829,100
2026-02-27	32.280	32.280	31.690	32.200	31.480	1,160,718
2026-02-26	32.000	32.240	31.510	32.000	31.284	1,571,618
2026-02-25	32.450	32.570	31.500	31.830	31.118	1,489,300
2026-02-24	31.690	32.500	31.690	32.350	31.626	1,744,800
2026-02-13	31.440	31.950	31.350	31.550	30.844	1,074,900
2026-02-12	31.290	31.600	31.050	31.500	30.795	1,003,000
2026-02-11	31.400	31.640	31.200	31.330	30.629	938,600
2026-02-10	31.530	31.750	31.280	31.400	30.697	1,064,300
2026-02-09	31.000	31.770	30.810	31.580	30.873	1,920,500
2026-02-06	30.580	31.080	30.350	30.800	30.111	1,252,600
2026-02-05	30.860	31.080	30.500	30.690	30.003	1,200,000
2026-02-04	30.500	30.940	30.350	30.860	30.170	1,287,800
2026-02-03	30.370	30.650	30.070	30.490	29.808	1,443,800
2026-02-02	30.310	30.580	29.740	30.040	29.368	1,615,400
2026-01-30	29.450	30.200	29.200	30.100	29.427	1,663,000
2026-01-29	29.780	30.170	29.020	29.630	28.967	1,420,200
2026-01-28	30.300	30.470	29.810	29.970	29.299	1,165,600
2026-01-27	30.430	30.570	29.560	30.220	29.544	1,726,800
2026-01-26	30.300	30.800	30.010	30.650	29.964	2,322,507
2026-01-23	30.480	30.500	29.880	30.300	29.622	1,564,618
2026-01-22	30.200	30.750	29.980	30.490	29.808	1,983,500
2026-01-21	29.700	30.140	29.520	30.060	29.387	1,927,000
2026-01-20	29.770	30.380	29.550	29.790	29.123	2,775,718

← NewerPage 3 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.