Zhejiang Jindao Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 34.560 | 34.950 | 33.700 | 34.010 | 25.872 | 4,061,914 |
| 2026-01-15 | 34.340 | 35.360 | 33.950 | 34.420 | 26.184 | 4,674,381 |
| 2026-01-14 | 34.840 | 35.840 | 33.580 | 34.340 | 26.123 | 7,596,541 |
| 2026-01-13 | 34.180 | 38.000 | 33.380 | 35.520 | 27.021 | 9,657,463 |
| 2026-01-12 | 34.000 | 34.170 | 32.670 | 33.770 | 25.690 | 4,296,335 |
| 2026-01-09 | 32.660 | 33.550 | 32.500 | 33.330 | 25.355 | 4,340,137 |
| 2026-01-08 | 32.600 | 33.160 | 32.260 | 32.650 | 24.838 | 4,656,682 |
| 2026-01-07 | 32.000 | 32.980 | 31.480 | 32.500 | 24.724 | 5,706,846 |
| 2026-01-06 | 33.560 | 34.170 | 32.000 | 32.190 | 24.488 | 7,048,000 |
| 2026-01-05 | 33.410 | 34.430 | 33.000 | 33.750 | 25.674 | 7,764,349 |
| 2025-12-31 | 31.660 | 35.880 | 30.650 | 34.600 | 26.321 | 10,071,938 |
| 2025-12-30 | 30.990 | 32.220 | 30.480 | 31.670 | 24.092 | 5,160,516 |
| 2025-12-29 | 30.610 | 31.380 | 30.230 | 31.290 | 23.803 | 4,035,420 |
| 2025-12-26 | 31.460 | 32.060 | 30.600 | 30.800 | 23.430 | 5,286,291 |
| 2025-12-25 | 30.890 | 31.860 | 30.370 | 31.740 | 24.145 | 6,017,342 |
| 2025-12-24 | 29.200 | 31.300 | 28.740 | 30.940 | 23.537 | 7,855,554 |
| 2025-12-23 | 28.500 | 29.550 | 27.880 | 29.160 | 22.183 | 6,158,042 |
| 2025-12-22 | 28.770 | 29.000 | 28.530 | 28.630 | 21.780 | 3,798,660 |
| 2025-12-19 | 28.910 | 29.110 | 28.140 | 28.720 | 21.848 | 3,719,331 |
| 2025-12-18 | 28.440 | 28.990 | 28.280 | 28.690 | 21.825 | 3,650,659 |
| 2025-12-17 | 29.430 | 29.850 | 28.100 | 28.720 | 21.848 | 5,028,337 |
| 2025-12-16 | 31.400 | 31.640 | 29.300 | 29.350 | 22.327 | 5,575,902 |
| 2025-12-15 | 32.480 | 32.800 | 30.750 | 31.060 | 23.628 | 7,812,048 |
| 2025-12-12 | 32.060 | 33.390 | 31.880 | 32.200 | 24.495 | 11,131,275 |
| 2025-12-11 | 36.000 | 36.740 | 33.020 | 33.160 | 25.226 | 19,649,715 |
| 2025-12-10 | 28.190 | 34.010 | 28.080 | 34.010 | 25.872 | 11,072,143 |
| 2025-12-09 | 29.110 | 29.260 | 28.320 | 28.340 | 21.559 | 1,705,151 |
| 2025-12-08 | 28.370 | 29.280 | 28.150 | 28.970 | 22.038 | 2,288,138 |
| 2025-12-05 | 28.390 | 28.670 | 27.940 | 28.220 | 21.468 | 1,917,217 |
| 2025-12-04 | 28.330 | 29.240 | 28.050 | 28.660 | 21.802 | 2,621,228 |
| 2025-12-03 | 28.380 | 28.410 | 27.890 | 28.260 | 21.498 | 1,679,365 |
| 2025-12-02 | 28.640 | 28.740 | 27.750 | 27.890 | 21.217 | 2,679,741 |
| 2025-12-01 | 30.170 | 30.280 | 28.500 | 28.770 | 21.886 | 4,414,526 |
| 2025-11-28 | 29.000 | 30.090 | 28.880 | 30.060 | 22.867 | 3,684,485 |
| 2025-11-27 | 29.350 | 29.630 | 29.000 | 29.070 | 22.114 | 2,601,905 |
| 2025-11-26 | 28.820 | 29.660 | 28.450 | 29.370 | 22.342 | 3,868,019 |
| 2025-11-25 | 28.060 | 29.180 | 27.570 | 28.890 | 21.977 | 3,623,803 |
| 2025-11-24 | 27.280 | 28.100 | 27.000 | 27.480 | 20.905 | 2,952,346 |
| 2025-11-21 | 27.800 | 28.420 | 26.800 | 27.140 | 20.646 | 4,180,660 |
| 2025-11-20 | 29.210 | 29.500 | 28.120 | 28.300 | 21.528 | 4,320,952 |
| 2025-11-19 | 28.760 | 29.770 | 28.520 | 29.230 | 22.236 | 5,187,156 |
| 2025-11-18 | 28.890 | 30.500 | 28.460 | 28.960 | 22.031 | 5,589,035 |
| 2025-11-17 | 28.000 | 29.000 | 27.690 | 28.800 | 21.909 | 4,130,832 |
| 2025-11-14 | 29.020 | 29.570 | 28.150 | 28.150 | 21.414 | 4,214,014 |
| 2025-11-13 | 28.130 | 30.090 | 27.620 | 29.400 | 22.365 | 7,457,279 |
| 2025-11-12 | 28.960 | 29.310 | 28.000 | 28.110 | 21.384 | 5,956,768 |
| 2025-11-11 | 29.130 | 29.600 | 28.800 | 28.940 | 22.015 | 8,742,532 |
| 2025-11-10 | 27.010 | 29.890 | 26.830 | 29.850 | 22.708 | 12,236,484 |
| 2025-11-07 | 26.800 | 28.080 | 26.600 | 27.000 | 20.540 | 7,828,241 |
| 2025-11-06 | 26.920 | 27.540 | 26.510 | 26.800 | 20.387 | 7,668,812 |
| 2025-11-05 | 26.540 | 27.690 | 26.390 | 27.250 | 20.730 | 10,575,825 |
| 2025-11-04 | 26.350 | 27.480 | 25.840 | 26.720 | 20.327 | 9,651,354 |
| 2025-11-03 | 26.010 | 26.870 | 25.780 | 26.510 | 20.167 | 9,240,851 |
| 2025-10-31 | 24.330 | 27.800 | 23.990 | 26.340 | 20.037 | 12,720,045 |
| 2025-10-30 | 23.900 | 25.810 | 23.900 | 24.580 | 18.699 | 9,952,652 |
| 2025-10-29 | 23.550 | 23.580 | 23.110 | 23.420 | 17.816 | 1,890,979 |
| 2025-10-28 | 23.130 | 23.510 | 23.130 | 23.470 | 17.854 | 1,690,298 |
| 2025-10-27 | 23.260 | 23.670 | 22.930 | 23.330 | 17.748 | 1,793,804 |
| 2025-10-24 | 23.100 | 23.430 | 22.860 | 23.250 | 17.687 | 1,509,911 |
| 2025-10-23 | 23.210 | 23.210 | 22.600 | 23.130 | 17.596 | 1,912,065 |
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.