Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.920	18.530	17.620	18.160	10.516	8,114,002
2024-07-24	17.380	18.790	17.020	18.380	10.644	11,978,712
2024-07-23	17.740	17.990	17.250	17.440	10.099	3,849,770
2024-07-22	17.520	17.730	17.410	17.720	10.262	3,242,047
2024-07-19	17.050	17.690	16.900	17.520	10.146	4,629,689
2024-07-18	17.000	17.090	16.500	17.060	9.879	5,543,810
2024-07-17	18.260	18.290	17.270	17.290	10.013	5,991,215
2024-07-16	17.800	17.830	17.320	17.780	10.296	4,306,793
2024-07-15	18.470	18.500	17.560	17.650	10.221	5,629,374
2024-07-12	19.010	19.140	18.200	18.310	10.603	8,566,795
2024-07-11	18.220	18.620	18.080	18.550	10.742	8,805,376
2024-07-10	17.800	18.280	17.760	18.020	10.435	6,810,525
2024-07-09	17.580	18.140	17.010	18.120	10.493	8,725,971
2024-07-08	18.110	18.280	17.410	17.480	10.123	9,070,888
2024-07-05	19.100	19.330	18.200	18.570	10.754	9,618,014
2024-07-04	19.570	19.760	18.930	19.070	11.043	11,088,240
2024-07-03	20.970	20.980	19.240	19.360	11.211	17,729,592
2024-07-02	20.810	22.400	20.680	22.060	12.775	21,880,889
2024-07-01	22.500	22.900	21.010	21.270	12.317	22,692,426
2024-06-28	27.290	29.100	24.020	24.380	14.118	27,019,567
2024-06-27	25.940	27.290	24.240	27.290	15.804	30,658,167
2024-06-26	21.840	22.740	21.550	22.740	13.169	7,485,681
2024-06-25	15.890	18.950	15.890	18.950	10.974	9,811,627
2024-06-24	16.750	16.750	15.700	15.790	9.144	1,528,604
2024-06-21	16.850	17.080	16.400	16.800	9.729	1,100,020
2024-06-20	17.350	17.440	16.920	17.010	9.850	1,517,440
2024-06-19	17.280	17.450	17.100	17.300	10.018	1,193,646
2024-06-18	16.730	17.300	16.650	17.270	10.001	1,426,636
2024-06-17	16.730	16.960	16.510	16.650	9.642	1,430,077
2024-06-14	16.720	16.990	16.600	16.840	9.752	1,069,087
2024-06-13	16.720	17.050	16.680	17.020	9.856	1,221,043
2024-06-12	16.540	16.930	16.370	16.800	9.729	1,227,708
2024-06-11	16.480	16.630	15.910	16.440	9.520	1,601,734
2024-06-07	15.820	16.680	15.820	16.540	9.578	1,787,627
2024-06-06	16.290	16.480	15.630	15.900	9.208	2,352,436
2024-06-05	16.610	16.680	16.330	16.400	9.497	1,769,767
2024-06-04	17.220	17.220	16.380	16.780	9.717	1,901,058
2024-06-03	18.210	18.210	17.210	17.370	10.059	1,806,440
2024-05-31	17.510	18.260	17.510	18.070	10.464	1,312,115
2024-05-30	17.650	17.930	17.340	17.590	10.186	990,001
2024-05-29	17.370	17.840	17.210	17.740	10.273	1,459,123
2024-05-28	17.370	17.850	17.290	17.380	10.065	1,270,372
2024-05-27	17.780	17.880	17.130	17.630	10.209	1,039,518
2024-05-24	17.790	18.090	17.600	17.780	10.123	1,205,307
2024-05-23	18.380	18.380	17.740	17.810	10.140	1,839,800
2024-05-22	18.070	18.390	18.050	18.380	10.464	947,197
2024-05-21	18.250	18.360	18.010	18.160	10.339	1,185,365
2024-05-20	18.520	18.650	18.150	18.280	10.407	1,505,113
2024-05-17	18.410	18.660	18.200	18.560	10.567	1,422,472
2024-05-16	18.110	18.620	18.100	18.400	10.476	1,239,276
2024-05-15	18.220	18.440	18.000	18.140	10.328	1,427,065
2024-05-14	18.150	18.750	18.120	18.220	10.373	1,581,648
2024-05-13	18.750	18.750	18.060	18.230	10.379	1,548,453
2024-05-10	19.100	19.100	18.600	18.810	10.709	1,539,251
2024-05-09	18.330	19.200	18.300	19.060	10.851	2,296,709
2024-05-08	19.030	19.030	18.280	18.330	10.436	1,809,313
2024-05-07	18.470	18.860	18.320	18.860	10.737	1,991,657
2024-05-06	18.320	18.750	18.170	18.470	10.515	1,685,774
2024-04-30	18.150	18.460	17.700	18.170	10.345	2,439,851
2024-04-29	17.800	18.210	17.500	18.150	10.333	2,916,140

← NewerPage 10 of 19 · 1,096 trading daysOlder →

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.