Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	25.650	25.970	25.560	25.700	24.715	374,700
2025-01-21	26.120	26.170	25.510	25.950	24.955	585,800
2025-01-20	25.840	26.150	25.710	25.970	24.974	813,100
2025-01-17	25.890	25.890	25.480	25.710	24.724	333,400
2025-01-16	25.830	26.090	25.520	25.880	24.888	688,600
2025-01-15	25.810	25.860	25.470	25.850	24.859	644,140
2025-01-14	24.930	25.700	24.930	25.680	24.695	781,840
2025-01-13	24.310	25.040	23.940	24.860	23.907	554,000
2025-01-10	25.190	25.530	24.700	24.710	23.762	514,300
2025-01-09	25.340	25.600	25.120	25.260	24.291	444,119
2025-01-08	25.470	25.600	24.720	25.330	24.359	686,500
2025-01-07	24.920	25.650	24.800	25.640	24.657	774,100
2025-01-06	25.650	25.710	24.600	24.940	23.984	773,200
2025-01-03	26.280	26.280	25.580	25.770	24.782	838,858
2025-01-02	26.580	26.670	25.700	26.500	25.484	1,112,126
2024-12-31	28.320	28.320	26.370	26.500	25.484	1,304,300
2024-12-30	28.250	28.370	27.390	28.240	27.157	1,280,500
2024-12-27	28.730	28.730	27.920	28.250	27.167	1,032,865
2024-12-26	27.830	28.120	27.700	27.910	26.840	738,500
2024-12-25	28.300	28.690	27.040	28.080	27.003	2,027,200
2024-12-24	27.990	29.260	27.700	28.690	27.590	1,859,659
2024-12-23	28.910	29.050	27.520	27.690	26.628	1,579,600
2024-12-20	28.200	28.940	28.010	28.820	27.715	1,267,965
2024-12-19	28.120	28.550	27.520	28.120	27.042	1,611,066
2024-12-18	29.550	29.550	28.300	28.550	27.455	1,770,584
2024-12-17	30.510	30.650	29.280	29.310	28.186	2,424,132
2024-12-16	30.100	30.780	29.900	30.770	29.590	3,860,984
2024-12-13	29.980	30.050	29.190	30.050	28.898	1,800,300
2024-12-12	29.920	30.070	29.700	29.980	28.830	1,330,073
2024-12-11	29.730	30.110	29.450	29.920	28.773	1,184,100
2024-12-10	30.180	30.480	29.630	29.800	28.657	2,140,891
2024-12-09	30.180	30.210	29.320	29.680	28.542	1,569,326
2024-12-06	30.360	30.580	29.560	30.300	29.138	2,322,800
2024-12-05	30.100	30.970	29.860	30.220	29.061	1,310,100
2024-12-04	30.850	31.060	29.880	30.140	28.984	2,242,800
2024-12-03	30.470	31.510	30.110	30.960	29.773	3,152,639
2024-12-02	29.090	33.740	29.090	30.850	29.667	3,866,439
2024-11-29	28.440	29.090	28.280	28.990	27.878	1,381,600
2024-11-28	29.170	29.300	28.290	28.590	27.494	1,177,900
2024-11-27	27.680	28.680	26.850	28.630	27.532	1,470,574
2024-11-26	27.540	28.180	27.540	27.680	26.619	537,300
2024-11-25	27.520	27.940	27.380	27.850	26.782	760,718
2024-11-22	28.770	29.100	27.500	27.520	26.465	1,275,900
2024-11-21	29.000	29.130	28.550	28.800	27.696	1,145,300
2024-11-20	28.500	29.000	28.220	29.000	27.888	1,105,400
2024-11-19	27.870	28.500	27.560	28.450	27.359	1,319,472
2024-11-18	28.600	28.790	27.220	27.560	26.503	1,182,800
2024-11-15	29.340	29.710	28.410	28.410	27.321	1,597,377
2024-11-14	31.000	31.000	29.260	29.390	28.263	1,798,831
2024-11-13	29.990	30.990	29.860	30.590	29.417	2,040,100
2024-11-12	29.960	31.870	29.550	30.400	29.234	3,245,900
2024-11-11	28.810	29.760	28.600	29.760	28.619	1,695,000
2024-11-08	29.000	29.360	28.700	28.800	27.696	1,698,977
2024-11-07	28.110	29.360	27.960	28.930	27.821	1,518,159
2024-11-06	28.790	28.990	28.220	28.370	27.282	1,849,800
2024-11-05	27.850	28.820	27.570	28.820	27.715	2,056,474
2024-11-04	27.110	27.910	26.940	27.910	26.840	1,328,835
2024-11-01	28.390	28.400	26.950	27.110	26.070	1,966,935
2024-10-31	28.220	28.860	28.020	28.390	27.301	1,490,100
2024-10-30	28.500	28.790	27.900	28.200	27.119	1,810,800

← NewerPage 8 of 21 · 1,218 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.