Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.890	18.180	15.570	15.940	15.940	4,983,349
2026-07-17	19.100	19.150	17.210	17.650	17.650	2,453,790
2026-07-16	19.310	19.650	18.940	19.100	19.100	1,855,513
2026-07-15	19.800	19.970	19.120	19.390	19.390	1,670,350
2026-07-14	19.770	19.970	19.150	19.770	19.770	1,768,360
2026-07-13	21.250	21.280	19.530	19.630	19.630	2,917,102
2026-07-10	21.400	22.130	21.040	21.200	21.200	3,332,907
2026-07-09	21.660	21.750	20.230	21.270	21.270	3,632,230
2026-07-08	23.210	23.340	21.610	21.650	21.650	3,873,281
2026-07-07	25.260	25.730	23.100	23.200	23.200	5,132,948
2026-07-06	26.500	26.820	25.000	25.280	25.280	5,889,899
2026-07-03	26.610	27.580	26.080	27.280	27.280	8,925,426
2026-07-02	26.140	27.250	25.320	26.600	26.600	8,903,620
2026-07-01	21.740	26.080	21.670	26.080	26.080	4,630,528
2026-06-30	21.930	22.350	21.530	21.730	21.730	3,004,153
2026-06-29	22.770	22.770	21.780	22.000	22.000	2,337,787
2026-06-26	22.380	22.780	21.880	22.550	22.550	2,368,870
2026-06-25	23.760	24.040	22.470	22.580	22.580	2,640,529
2026-06-24	24.210	24.700	23.200	23.760	23.760	3,294,660
2026-06-23	22.720	24.600	22.240	24.350	24.350	4,161,971
2026-06-22	24.350	24.360	22.010	22.670	22.670	2,880,531
2026-06-18	24.400	24.740	23.500	24.060	24.060	3,930,850
2026-06-17	24.000	24.830	23.790	24.540	24.540	4,057,853
2026-06-16	24.350	25.100	24.100	24.490	24.490	2,519,770
2026-06-15	23.870	24.900	23.460	24.420	24.420	3,592,344
2026-06-12	24.680	24.750	23.590	23.820	23.820	2,894,443
2026-06-11	24.340	24.600	22.710	23.960	23.960	4,018,256
2026-06-10	23.470	24.780	21.990	24.690	24.690	5,868,737
2026-06-09	23.310	24.100	22.320	23.810	23.810	5,529,372
2026-06-08	21.880	24.000	21.340	22.990	22.990	6,028,080
2026-06-05	21.090	22.680	20.300	22.210	22.210	3,449,559
2026-06-04	21.390	21.490	20.940	21.090	21.090	1,573,848
2026-06-03	22.300	22.430	21.250	21.590	21.590	2,244,706
2026-06-02	23.180	23.300	22.000	22.170	22.170	2,012,355
2026-06-01	22.890	23.510	22.620	22.950	22.950	2,156,787
2026-05-29	24.410	24.570	22.850	22.970	22.970	2,083,603
2026-05-28	23.900	24.590	23.560	24.310	24.310	2,435,190
2026-05-27	26.010	26.160	23.810	24.110	24.110	3,237,255
2026-05-26	26.870	27.700	25.290	25.580	25.580	3,253,546
2026-05-25	26.790	27.060	25.750	26.590	26.590	3,525,078
2026-05-22	26.960	27.010	26.200	26.800	26.800	3,160,563
2026-05-21	27.980	28.370	26.400	26.590	26.590	4,565,887
2026-05-20	27.000	28.500	26.560	28.040	28.040	6,251,258
2026-05-19	27.600	28.290	26.700	26.850	26.850	3,683,008
2026-05-18	26.810	27.910	26.810	27.600	27.600	3,671,562
2026-05-15	26.900	27.750	26.580	27.200	27.200	3,605,175
2026-05-14	26.980	27.580	26.340	26.930	26.930	3,721,375
2026-05-13	26.240	27.500	26.000	26.960	26.960	3,693,048
2026-05-12	25.890	26.700	25.730	26.250	26.250	3,685,603
2026-05-11	24.690	26.230	24.310	25.830	25.830	4,737,349
2026-05-08	24.350	25.010	24.220	24.680	24.680	3,803,953
2026-05-07	22.580	24.810	22.350	24.350	24.350	5,167,061
2026-05-06	22.470	22.760	22.300	22.600	22.600	1,936,985
2026-04-30	29.300	29.350	28.830	29.180	22.198	1,190,321
2026-04-29	28.790	29.390	28.290	29.330	22.312	1,607,699
2026-04-28	29.190	29.490	28.450	28.690	21.825	1,350,765
2026-04-27	28.760	29.440	28.470	29.390	22.358	1,704,311
2026-04-24	28.360	28.880	28.090	28.630	21.780	1,372,722
2026-04-23	29.460	29.930	28.500	28.760	21.878	2,616,513
2026-04-22	29.540	29.960	29.260	29.730	22.616	1,569,831

← NewerPage 2 of 5 · 243 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.