Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.000	24.750	23.600	23.900	23.900	4,680,758
2026-10-19	23.560	24.660	23.210	23.940	23.940	4,322,245
2026-10-16	24.280	24.360	23.150	24.020	24.020	3,358,138
2026-10-15	23.660	24.300	22.880	23.100	23.100	3,285,804
2026-10-14	25.580	25.860	24.450	24.450	24.450	4,079,660
2026-10-13	24.890	26.000	23.800	25.530	25.530	5,403,771
2026-10-12	25.200	25.980	24.200	25.140	25.140	4,510,503
2026-10-09	24.280	25.480	23.130	25.280	25.280	5,510,037
2026-10-08	23.310	24.940	23.220	24.010	24.010	2,904,582
2026-09-30	23.830	24.300	23.300	23.300	23.300	1,645,980
2026-09-29	23.540	24.000	23.280	23.800	23.800	1,249,892
2026-09-28	24.240	24.360	23.330	23.530	23.530	2,161,233
2026-09-24	23.900	25.000	23.840	24.450	24.450	2,893,770
2026-09-23	24.190	24.190	23.620	23.990	23.990	1,259,781
2026-09-22	23.900	24.170	23.700	24.100	24.100	1,788,860
2026-09-21	22.880	24.400	22.720	23.940	23.940	3,544,934
2026-09-18	22.590	22.830	22.500	22.700	22.700	1,442,849
2026-09-17	22.730	22.820	22.370	22.500	22.500	1,294,280
2026-09-16	22.510	22.790	22.140	22.730	22.730	1,459,631
2026-09-15	22.330	23.000	21.910	22.490	22.490	2,971,399
2026-09-14	22.330	22.510	21.950	22.210	22.210	1,810,851
2026-09-11	22.900	23.030	22.100	22.220	22.220	2,966,334
2026-09-10	23.900	24.240	22.560	23.070	23.070	4,234,216
2026-09-09	24.080	24.280	23.300	23.750	23.750	2,401,298
2026-09-08	23.890	24.160	23.580	24.050	24.050	2,510,835
2026-09-07	23.340	23.990	22.900	23.860	23.860	3,387,330
2026-09-04	23.000	23.950	22.720	23.070	23.070	3,815,657
2026-09-03	21.930	23.070	21.860	22.880	22.880	3,734,064
2026-09-02	21.070	22.220	21.000	21.940	21.940	3,256,321
2026-09-01	21.500	21.610	21.070	21.150	21.150	1,493,099
2026-08-31	20.900	21.690	20.810	21.650	21.650	1,860,221
2026-08-28	21.300	21.400	20.900	20.910	20.910	1,436,750
2026-08-27	21.310	21.430	20.940	21.240	21.240	1,723,881
2026-08-26	21.430	21.610	21.020	21.160	21.160	1,384,405
2026-08-25	20.960	21.540	20.650	21.500	21.500	1,888,375
2026-08-24	20.420	21.120	20.170	20.920	20.920	2,148,361
2026-08-21	20.200	20.470	19.650	20.390	20.390	1,335,720
2026-08-20	20.150	20.350	19.880	20.070	20.070	1,902,520
2026-08-19	20.970	20.970	19.700	19.770	19.770	2,239,948
2026-08-18	21.730	21.990	20.830	21.140	21.140	2,003,660
2026-08-17	20.760	21.800	20.420	21.720	21.720	2,501,981
2026-08-14	20.500	21.190	20.500	20.700	20.700	1,480,021
2026-08-13	21.360	21.500	20.720	20.790	20.790	2,209,047
2026-08-12	20.570	21.500	20.540	21.160	21.160	3,065,310
2026-08-11	20.500	21.000	19.740	20.660	20.660	5,597,090
2026-08-10	18.600	21.650	18.310	20.890	20.890	6,296,625
2026-08-07	18.410	18.680	17.920	18.600	18.600	1,543,103
2026-08-06	18.000	18.330	17.820	18.320	18.320	1,716,709
2026-08-05	17.700	18.130	17.700	18.050	18.050	1,758,159
2026-08-04	17.450	17.900	17.210	17.850	17.850	1,644,330
2026-08-03	16.830	17.380	16.660	17.370	17.370	1,652,208
2026-07-31	16.460	17.150	16.400	16.880	16.880	2,466,038
2026-07-30	16.510	16.690	15.910	15.960	15.960	2,180,944
2026-07-29	16.470	16.760	16.180	16.630	16.630	1,855,116
2026-07-28	16.500	17.060	16.370	16.430	16.430	1,364,225
2026-07-27	16.040	16.680	15.870	16.620	16.620	1,816,798
2026-07-24	16.180	16.450	15.870	16.070	16.070	1,697,337
2026-07-23	15.970	16.540	15.710	16.500	16.500	2,110,000
2026-07-22	16.160	16.530	15.640	15.830	15.830	3,343,854
2026-07-21	16.030	16.370	14.410	16.340	16.340	5,344,333

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.3250 CNY
2025-05-29	0.2600 CNY
2024-05-27	0.3000 CNY
2023-05-29	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.