Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.700	29.890	29.150	29.600	28.938	3,612,084
2026-01-16	31.080	32.360	29.390	29.630	28.967	5,741,050
2026-01-15	28.400	28.660	28.100	28.380	27.745	996,918
2026-01-14	28.130	28.580	27.720	28.320	27.686	1,221,918
2026-01-13	28.360	28.510	27.750	28.130	27.501	1,315,518
2026-01-12	27.840	28.160	27.540	27.990	27.364	1,209,618
2026-01-09	27.170	27.630	27.050	27.600	26.982	917,800
2026-01-08	26.940	27.460	26.860	27.230	26.621	868,100
2026-01-07	27.380	27.500	27.020	27.090	26.484	763,600
2026-01-06	27.070	27.680	26.880	27.370	26.758	1,166,218
2026-01-05	26.790	27.450	26.770	27.060	26.455	999,700
2025-12-31	26.560	26.900	26.330	26.790	26.191	652,136
2025-12-30	27.010	27.010	26.500	26.520	25.927	728,373
2025-12-29	26.580	27.080	26.220	26.970	26.367	985,673
2025-12-26	27.050	27.070	26.550	26.580	25.985	764,171
2025-12-25	27.180	27.180	26.640	26.910	26.308	628,330
2025-12-24	26.770	27.200	26.450	26.760	26.161	626,418
2025-12-23	26.690	26.910	26.330	26.530	25.936	641,500
2025-12-22	27.080	27.200	26.570	26.600	26.005	685,000
2025-12-19	26.410	26.940	26.200	26.940	26.337	709,300
2025-12-18	25.800	26.580	25.600	26.390	25.800	798,900
2025-12-17	25.810	26.130	25.320	25.890	25.311	875,718
2025-12-16	26.000	26.270	25.520	25.660	25.086	769,171
2025-12-15	26.000	26.410	25.760	26.000	25.418	857,000
2025-12-12	26.370	26.860	26.040	26.050	25.467	826,700
2025-12-11	27.210	27.780	26.370	26.460	25.868	997,500
2025-12-10	27.740	27.870	27.180	27.200	26.591	822,318
2025-12-09	27.720	28.080	27.320	27.610	26.992	943,400
2025-12-08	27.600	27.960	27.470	27.730	27.110	985,000
2025-12-05	27.120	27.660	26.750	27.460	26.846	1,187,700
2025-12-04	28.600	28.760	27.030	27.120	26.513	1,596,900
2025-12-03	27.950	28.080	27.560	27.740	27.119	861,400
2025-12-02	28.140	28.470	27.530	27.950	27.325	1,159,200
2025-12-01	28.020	28.500	27.870	28.300	27.667	929,400
2025-11-28	27.700	28.060	27.400	28.020	27.393	715,800
2025-11-27	27.320	27.850	27.230	27.680	27.061	718,900
2025-11-26	27.890	28.590	27.250	27.320	26.709	940,587
2025-11-25	27.690	28.360	27.690	27.950	27.325	909,900
2025-11-24	27.410	27.800	26.910	27.520	26.904	1,292,200
2025-11-21	28.150	28.670	26.660	26.810	26.210	1,173,900
2025-11-20	28.550	28.960	28.000	28.150	27.520	763,300
2025-11-19	29.300	29.390	28.200	28.280	27.647	924,858
2025-11-18	29.110	29.210	28.500	29.210	28.556	632,200
2025-11-17	29.030	29.290	28.680	29.170	28.517	795,900
2025-11-14	28.810	29.220	28.670	29.000	28.351	730,410
2025-11-13	28.950	29.010	28.600	28.810	28.165	585,400
2025-11-12	29.040	29.260	28.710	28.870	28.224	736,318
2025-11-11	29.040	29.200	28.780	28.890	28.244	796,700
2025-11-10	29.270	29.270	28.720	28.850	28.205	882,000
2025-11-07	28.940	29.180	28.890	29.040	28.390	763,100
2025-11-06	29.070	29.130	28.700	29.120	28.468	678,100
2025-11-05	28.640	29.130	28.500	29.070	28.420	1,408,100
2025-11-04	28.550	29.000	28.550	28.800	28.156	1,159,300
2025-11-03	28.740	28.980	28.320	28.620	27.980	1,463,000
2025-10-31	27.880	28.430	27.800	28.300	27.667	815,500
2025-10-30	28.140	28.450	28.000	28.170	27.540	1,239,500
2025-10-29	28.000	28.520	27.830	28.280	27.647	1,624,000
2025-10-28	27.660	27.840	27.400	27.800	27.178	643,900
2025-10-27	27.840	27.840	27.140	27.550	26.934	818,300
2025-10-24	27.490	27.700	27.190	27.590	26.973	843,711

← NewerPage 4 of 21 · 1,217 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.