Beijing Jiaoda Signal Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.140	23.600	22.680	22.800	22.800	918,800
2026-10-20	23.140	23.360	22.690	23.110	23.110	790,500
2026-10-19	23.140	23.500	22.310	22.860	22.860	1,172,100
2026-10-16	23.140	23.920	23.060	23.470	23.470	1,398,176
2026-10-15	23.370	23.470	22.730	22.890	22.890	1,729,600
2026-10-14	24.890	24.940	23.810	23.850	23.850	1,071,900
2026-10-13	24.300	25.110	23.810	24.840	24.840	1,339,400
2026-10-12	24.770	25.040	24.300	24.740	24.740	1,196,700
2026-10-09	24.990	25.210	24.220	24.750	24.750	1,315,000
2026-10-08	24.950	25.550	24.820	25.130	25.130	1,099,800
2026-09-30	25.170	25.460	24.900	24.980	24.980	920,264
2026-09-29	24.890	25.350	24.500	25.170	25.170	1,275,618
2026-09-28	24.690	25.070	24.420	24.900	24.900	1,312,000
2026-09-24	24.650	24.960	24.300	24.690	24.690	938,500
2026-09-23	24.350	24.840	24.150	24.660	24.660	972,758
2026-09-22	23.960	24.500	23.810	24.300	24.300	968,200
2026-09-21	23.470	23.940	23.330	23.880	23.880	937,300
2026-09-18	23.310	23.640	23.220	23.360	23.360	949,500
2026-09-17	23.000	23.370	22.710	23.240	23.240	943,700
2026-09-16	22.720	23.170	22.620	23.050	23.050	965,900
2026-09-15	23.920	23.920	22.810	22.840	22.840	1,535,212
2026-09-14	23.400	24.250	23.310	23.920	23.920	1,322,000
2026-09-11	23.910	23.910	23.120	23.310	23.310	1,151,000
2026-09-10	24.250	24.560	24.060	24.120	24.120	714,518
2026-09-09	24.440	24.560	24.250	24.440	24.440	793,153
2026-09-08	24.110	24.540	23.950	24.440	24.440	932,800
2026-09-07	23.990	24.290	23.840	24.000	24.000	1,187,500
2026-09-04	24.200	24.550	23.810	24.020	24.020	941,300
2026-09-03	24.580	24.830	24.010	24.090	24.090	917,700
2026-09-02	24.510	24.650	24.120	24.500	24.500	778,500
2026-09-01	24.590	24.760	24.400	24.600	24.600	1,092,812
2026-08-31	24.130	24.640	23.800	24.590	24.590	1,336,900
2026-08-28	24.070	24.290	23.970	24.180	24.180	1,243,212
2026-08-27	24.250	24.430	23.740	24.070	24.070	1,682,700
2026-08-26	24.600	24.700	24.160	24.500	24.500	1,016,800
2026-08-25	23.850	24.610	23.680	24.550	24.550	980,500
2026-08-24	24.380	24.380	23.600	23.850	23.850	1,090,900
2026-08-21	24.010	24.400	23.740	24.400	24.400	935,800
2026-08-20	23.690	24.350	23.690	24.260	24.260	943,000
2026-08-19	24.200	24.400	23.450	23.620	23.620	1,145,600
2026-08-18	24.080	24.490	23.910	24.230	24.230	850,700
2026-08-17	23.710	24.160	23.540	24.140	24.140	942,800
2026-08-14	23.670	23.840	23.460	23.700	23.700	824,400
2026-08-13	24.180	24.190	23.660	23.670	23.670	899,000
2026-08-12	24.010	24.220	23.820	24.040	24.040	673,600
2026-08-11	23.840	24.190	23.600	23.980	23.980	967,300
2026-08-10	23.200	24.050	23.120	23.960	23.960	1,249,600
2026-08-07	23.290	23.480	22.680	23.370	23.370	1,144,000
2026-08-06	23.030	23.300	22.880	23.200	23.200	1,004,800
2026-08-05	23.200	23.340	22.890	22.960	22.960	1,220,700
2026-08-04	22.900	23.480	22.900	23.170	23.170	1,473,900
2026-08-03	22.170	22.940	22.060	22.790	22.790	1,387,000
2026-07-31	21.760	22.280	21.740	22.050	22.050	1,319,344
2026-07-30	21.890	22.200	21.400	21.620	21.620	1,345,700
2026-07-29	21.260	21.950	21.260	21.760	21.760	1,360,100
2026-07-28	21.170	21.600	20.980	21.260	21.260	1,041,207
2026-07-27	20.600	21.400	20.550	21.150	21.150	1,169,400
2026-07-24	21.020	21.230	20.550	20.740	20.740	1,113,298
2026-07-23	20.410	21.300	20.410	21.230	21.230	1,484,100
2026-07-22	20.700	21.070	20.360	20.570	20.570	1,515,791

Page 1 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.