Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.670	30.170	29.310	29.670	22.571	1,436,450
2026-04-20	29.760	29.900	29.130	29.760	22.639	1,837,702
2026-04-17	28.800	29.970	28.530	29.640	22.548	3,410,739
2026-04-16	27.900	29.070	27.220	28.820	21.924	3,214,300
2026-04-15	28.130	28.160	27.470	27.650	21.034	1,262,235
2026-04-14	27.770	27.950	27.400	27.910	21.232	1,488,123
2026-04-13	27.430	27.570	27.070	27.450	20.882	1,460,776
2026-04-10	27.370	27.940	27.370	27.520	20.935	1,539,484
2026-04-09	28.050	28.050	27.150	27.380	20.829	2,832,374
2026-04-08	26.740	28.730	26.620	28.100	21.376	4,635,564
2026-04-07	26.260	26.300	25.400	25.930	19.726	2,049,189
2026-04-03	26.360	26.920	25.410	25.590	19.467	2,036,773
2026-04-02	27.250	27.650	26.110	26.300	20.007	2,748,793
2026-04-01	28.000	28.250	27.140	27.240	20.722	2,730,194
2026-03-31	27.500	28.050	27.200	27.420	20.859	3,677,556
2026-03-30	26.540	26.970	26.300	26.910	20.471	1,539,785
2026-03-27	26.350	26.850	25.970	26.780	20.372	1,438,788
2026-03-26	26.920	27.140	26.210	26.400	20.083	1,544,113
2026-03-25	26.910	27.100	26.560	26.890	20.456	1,535,170
2026-03-24	25.860	26.710	25.640	26.710	20.319	3,051,021
2026-03-23	26.360	26.860	25.100	25.300	19.246	2,948,441
2026-03-20	27.930	28.270	27.010	27.070	20.593	1,821,442
2026-03-19	28.380	28.420	27.610	27.700	21.072	1,806,459
2026-03-18	28.250	28.660	27.980	28.660	21.802	1,444,534
2026-03-17	29.020	29.020	28.000	28.070	21.354	1,797,248
2026-03-16	29.090	29.200	28.500	28.770	21.886	1,655,975
2026-03-13	29.030	29.440	28.690	28.890	21.977	1,538,420
2026-03-12	30.180	30.450	29.010	29.010	22.069	2,552,782
2026-03-11	30.750	31.110	30.170	30.180	22.959	1,808,934
2026-03-10	30.420	30.780	30.010	30.780	23.415	1,432,405
2026-03-09	29.860	30.160	29.070	29.900	22.746	2,038,269
2026-03-06	29.460	30.100	29.190	30.060	22.867	1,305,824
2026-03-05	29.530	29.890	29.250	29.400	22.365	1,405,937
2026-03-04	29.220	29.400	28.610	29.010	22.069	1,771,236
2026-03-03	30.030	30.550	29.220	29.220	22.228	2,778,152
2026-03-02	30.800	31.000	29.700	30.030	22.845	2,685,050
2026-02-27	30.880	31.310	30.700	31.220	23.750	1,406,457
2026-02-26	31.290	31.520	30.720	31.070	23.636	1,601,066
2026-02-25	31.370	31.460	31.060	31.290	23.803	1,330,641
2026-02-24	31.630	31.760	31.210	31.340	23.841	1,796,209
2026-02-13	31.240	31.760	31.200	31.300	23.811	1,202,097
2026-02-12	31.450	32.000	31.210	31.300	23.811	1,803,648
2026-02-11	31.360	31.480	30.950	31.400	23.887	1,325,948
2026-02-10	31.180	31.370	30.900	31.220	23.750	1,413,087
2026-02-09	31.720	32.010	30.880	31.210	23.742	2,637,624
2026-02-06	31.020	32.160	30.640	31.440	23.917	2,000,406
2026-02-05	31.560	31.630	30.830	31.180	23.719	2,001,726
2026-02-04	31.690	32.260	31.280	31.650	24.077	1,708,199
2026-02-03	31.680	32.270	31.300	31.870	24.244	2,078,081
2026-02-02	31.990	32.500	31.500	31.660	24.085	2,179,616
2026-01-30	32.130	32.140	31.260	31.790	24.183	2,220,232
2026-01-29	32.850	33.660	32.000	32.010	24.351	3,504,254
2026-01-28	33.630	33.900	32.720	32.880	25.013	3,070,655
2026-01-27	33.860	34.330	32.480	33.900	25.789	3,466,869
2026-01-26	35.050	35.470	33.860	34.100	25.941	3,244,331
2026-01-23	36.020	36.390	34.620	34.970	26.602	4,689,036
2026-01-22	34.610	37.370	34.610	35.600	27.082	6,513,951
2026-01-21	33.260	34.790	33.170	34.740	26.428	3,595,877
2026-01-20	34.360	34.850	32.890	33.220	25.271	3,312,425
2026-01-19	33.660	35.780	33.660	34.350	26.131	4,752,655

← NewerPage 3 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.