Beijing Jingyeda Technology Co.,Ltd. (003005.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 24.48 | 25.39 | 24.26 | 25.02 | 25.02 | 2,775,500 |
| 17 May 2024 | 24.48 | 24.76 | 24.20 | 24.59 | 24.59 | 1,477,600 |
| 16 May 2024 | 24.08 | 24.89 | 24.08 | 24.38 | 24.38 | 1,699,400 |
| 15 May 2024 | 24.50 | 24.96 | 24.15 | 24.29 | 24.29 | 1,748,793 |
| 14 May 2024 | 23.95 | 24.68 | 23.94 | 24.60 | 24.60 | 2,110,793 |
| 13 May 2024 | 24.66 | 24.66 | 23.75 | 23.86 | 23.86 | 1,860,940 |
| 10 May 2024 | 25.24 | 25.39 | 24.60 | 24.63 | 24.63 | 2,192,112 |
| 09 May 2024 | 25.12 | 25.44 | 25.00 | 25.23 | 25.23 | 1,854,076 |
| 08 May 2024 | 25.88 | 25.88 | 25.01 | 25.13 | 25.13 | 2,826,232 |
| 07 May 2024 | 25.99 | 26.20 | 25.68 | 25.96 | 25.96 | 2,659,100 |
| 06 May 2024 | 26.35 | 26.57 | 25.89 | 26.20 | 26.20 | 4,756,817 |
| 30 Apr 2024 | 26.17 | 26.63 | 25.52 | 26.32 | 26.32 | 7,669,035 |
| 29 Apr 2024 | 23.71 | 26.88 | 23.59 | 26.24 | 26.24 | 7,379,832 |
| 26 Apr 2024 | 24.23 | 24.66 | 23.90 | 24.44 | 24.44 | 3,479,800 |
| 25 Apr 2024 | 24.00 | 24.20 | 23.72 | 23.91 | 23.91 | 2,423,900 |
| 24 Apr 2024 | 23.40 | 24.08 | 23.40 | 24.06 | 24.06 | 3,443,300 |
| 23 Apr 2024 | 23.10 | 24.00 | 22.91 | 23.35 | 23.35 | 3,599,800 |
| 22 Apr 2024 | 22.60 | 23.34 | 22.06 | 22.80 | 22.80 | 2,124,277 |
| 19 Apr 2024 | 23.42 | 23.49 | 22.91 | 23.13 | 23.13 | 2,419,400 |
| 18 Apr 2024 | 23.63 | 23.88 | 22.85 | 23.38 | 23.38 | 4,280,969 |
| 17 Apr 2024 | 21.33 | 23.17 | 21.33 | 23.17 | 23.17 | 2,763,029 |
| 16 Apr 2024 | 23.38 | 23.38 | 21.05 | 21.06 | 21.06 | 3,367,120 |
| 15 Apr 2024 | 24.50 | 25.00 | 22.86 | 23.38 | 23.38 | 3,436,737 |
| 12 Apr 2024 | 25.10 | 25.52 | 24.94 | 25.03 | 25.03 | 1,631,457 |
| 11 Apr 2024 | 24.96 | 25.56 | 24.56 | 25.18 | 25.18 | 2,113,100 |
| 10 Apr 2024 | 25.86 | 25.88 | 24.68 | 24.96 | 24.96 | 2,356,900 |
| 09 Apr 2024 | 25.66 | 26.30 | 25.30 | 25.86 | 25.86 | 1,617,900 |
| 08 Apr 2024 | 26.25 | 26.30 | 25.50 | 25.60 | 25.60 | 2,106,270 |
| 03 Apr 2024 | 26.90 | 26.93 | 26.00 | 26.25 | 26.25 | 2,350,200 |
| 02 Apr 2024 | 27.60 | 27.62 | 26.74 | 26.94 | 26.94 | 2,630,180 |
| 01 Apr 2024 | 27.14 | 27.61 | 27.14 | 27.56 | 27.56 | 2,645,680 |
| 29 Mar 2024 | 26.89 | 27.17 | 26.51 | 27.14 | 27.14 | 1,481,400 |
| 28 Mar 2024 | 25.81 | 27.24 | 25.80 | 26.92 | 26.92 | 4,396,400 |
| 27 Mar 2024 | 27.23 | 27.32 | 25.75 | 25.81 | 25.81 | 3,910,920 |
| 26 Mar 2024 | 28.14 | 28.48 | 26.96 | 27.32 | 27.32 | 4,882,083 |
| 25 Mar 2024 | 30.10 | 30.10 | 28.18 | 28.19 | 28.19 | 5,854,900 |
| 22 Mar 2024 | 31.10 | 31.10 | 30.10 | 30.34 | 30.34 | 7,408,670 |
| 21 Mar 2024 | 29.82 | 31.68 | 29.50 | 31.66 | 31.66 | 11,812,442 |
| 20 Mar 2024 | 29.80 | 29.85 | 29.39 | 29.66 | 29.66 | 5,005,313 |
| 19 Mar 2024 | 29.80 | 30.28 | 29.35 | 29.97 | 29.97 | 7,735,840 |
| 18 Mar 2024 | 28.80 | 29.75 | 28.60 | 29.72 | 29.72 | 6,718,333 |
| 15 Mar 2024 | 28.70 | 29.23 | 28.02 | 29.13 | 29.13 | 5,639,793 |
| 14 Mar 2024 | 29.23 | 29.53 | 28.20 | 28.80 | 28.80 | 8,254,095 |
| 13 Mar 2024 | 29.76 | 30.33 | 29.60 | 29.92 | 29.92 | 7,441,140 |
| 12 Mar 2024 | 30.77 | 30.80 | 29.58 | 29.76 | 29.76 | 10,952,831 |
| 11 Mar 2024 | 29.27 | 31.86 | 29.27 | 30.77 | 30.77 | 14,148,122 |
| 08 Mar 2024 | 35.32 | 37.00 | 32.40 | 32.49 | 32.49 | 22,526,087 |
| 07 Mar 2024 | 30.58 | 33.64 | 29.56 | 33.64 | 33.64 | 16,174,495 |
| 06 Mar 2024 | 30.57 | 30.58 | 28.86 | 30.58 | 30.58 | 12,851,132 |
| 05 Mar 2024 | 26.16 | 28.15 | 25.32 | 27.80 | 27.80 | 10,293,261 |
| 04 Mar 2024 | 25.85 | 26.46 | 25.50 | 26.35 | 26.35 | 5,541,320 |
| 01 Mar 2024 | 24.96 | 26.11 | 24.83 | 25.88 | 25.88 | 5,458,020 |
| 29 Feb 2024 | 23.10 | 25.03 | 23.10 | 24.92 | 24.92 | 4,555,378 |
| 28 Feb 2024 | 26.30 | 26.88 | 24.02 | 24.02 | 24.02 | 7,002,112 |
| 27 Feb 2024 | 25.32 | 27.66 | 25.04 | 26.69 | 26.69 | 7,411,732 |
| 26 Feb 2024 | 25.50 | 26.37 | 25.01 | 25.63 | 25.63 | 7,197,683 |
| 23 Feb 2024 | 24.90 | 26.78 | 23.96 | 26.23 | 26.23 | 9,150,180 |
| 22 Feb 2024 | 23.03 | 25.00 | 22.85 | 24.70 | 24.70 | 8,324,503 |
| 21 Feb 2024 | 25.00 | 25.75 | 23.32 | 23.32 | 23.32 | 10,161,651 |
| 20 Feb 2024 | 22.18 | 23.46 | 22.14 | 23.46 | 23.46 | 1,746,133 |
| 19 Feb 2024 | 20.60 | 21.33 | 20.48 | 21.33 | 21.33 | 1,377,862 |
| 08 Feb 2024 | 17.59 | 19.42 | 17.37 | 19.39 | 19.39 | 4,882,217 |
| 07 Feb 2024 | 18.46 | 18.95 | 17.35 | 17.65 | 17.65 | 4,286,040 |
| 06 Feb 2024 | 17.76 | 19.35 | 17.14 | 18.46 | 18.46 | 4,430,200 |
| 05 Feb 2024 | 21.13 | 21.14 | 19.04 | 19.04 | 19.04 | 2,580,440 |
| 02 Feb 2024 | 22.13 | 23.02 | 20.21 | 21.15 | 21.15 | 3,295,000 |
| 01 Feb 2024 | 22.70 | 22.80 | 21.56 | 22.13 | 22.13 | 2,337,700 |
| 31 Jan 2024 | 24.00 | 24.41 | 22.57 | 22.59 | 22.59 | 2,807,900 |
| 30 Jan 2024 | 24.50 | 25.21 | 24.04 | 24.41 | 24.41 | 1,617,140 |
| 29 Jan 2024 | 25.82 | 26.07 | 24.91 | 24.91 | 24.91 | 2,567,000 |
| 26 Jan 2024 | 26.03 | 26.86 | 25.97 | 26.08 | 26.08 | 3,528,600 |
| 25 Jan 2024 | 25.18 | 26.00 | 24.93 | 25.88 | 25.88 | 2,893,400 |
| 24 Jan 2024 | 25.47 | 25.59 | 24.38 | 25.18 | 25.18 | 2,635,900 |
| 23 Jan 2024 | 24.26 | 25.50 | 24.16 | 24.96 | 24.96 | 3,196,389 |
| 22 Jan 2024 | 26.10 | 26.19 | 23.52 | 24.13 | 24.13 | 2,694,609 |
| 19 Jan 2024 | 26.55 | 26.80 | 26.00 | 26.00 | 26.00 | 1,582,200 |
| 18 Jan 2024 | 26.84 | 26.84 | 25.71 | 26.55 | 26.55 | 2,388,000 |
| 17 Jan 2024 | 27.48 | 27.53 | 26.68 | 26.68 | 26.68 | 1,547,700 |
| 16 Jan 2024 | 27.93 | 27.93 | 27.03 | 27.43 | 27.43 | 2,125,140 |
| 15 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 Jan 2024 | 28.64 | 28.64 | 27.77 | 27.82 | 27.82 | 2,278,500 |
| 11 Jan 2024 | 27.70 | 28.59 | 27.56 | 28.55 | 28.55 | 3,031,300 |
| 10 Jan 2024 | 28.60 | 28.60 | 27.55 | 27.58 | 27.58 | 3,048,160 |
| 09 Jan 2024 | 29.32 | 29.71 | 28.36 | 28.60 | 28.60 | 3,076,800 |
| 08 Jan 2024 | 29.33 | 29.75 | 29.11 | 29.20 | 29.20 | 1,839,000 |
| 05 Jan 2024 | 30.53 | 30.58 | 29.58 | 29.71 | 29.71 | 3,011,100 |
| 04 Jan 2024 | 30.37 | 30.77 | 29.92 | 30.52 | 30.52 | 2,598,300 |
| 03 Jan 2024 | 30.26 | 30.59 | 29.87 | 30.38 | 30.38 | 2,885,420 |
| 02 Jan 2024 | 30.99 | 31.20 | 30.37 | 30.50 | 30.50 | 3,052,540 |
| 29 Dec 2023 | 30.25 | 31.17 | 30.25 | 30.95 | 30.95 | 3,888,440 |
| 28 Dec 2023 | 30.13 | 30.79 | 29.13 | 30.41 | 30.41 | 4,689,400 |
| 27 Dec 2023 | 29.92 | 30.50 | 29.90 | 30.20 | 30.20 | 4,209,300 |
| 26 Dec 2023 | 31.10 | 31.28 | 29.39 | 29.99 | 29.99 | 5,414,900 |
| 25 Dec 2023 | 34.00 | 34.00 | 31.05 | 31.61 | 31.61 | 8,173,382 |
| 22 Dec 2023 | 35.60 | 35.60 | 33.24 | 34.50 | 34.50 | 8,639,702 |
| 21 Dec 2023 | 35.01 | 35.97 | 34.31 | 35.92 | 35.92 | 9,408,302 |
| 20 Dec 2023 | 36.34 | 36.46 | 34.61 | 34.70 | 34.70 | 8,056,698 |
| 19 Dec 2023 | 36.00 | 37.19 | 36.00 | 36.31 | 36.31 | 12,104,500 |
| 18 Dec 2023 | 33.77 | 37.19 | 33.77 | 37.19 | 37.19 | 10,472,680 |
| 15 Dec 2023 | 34.95 | 35.10 | 33.30 | 33.81 | 33.81 | 6,973,202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.