Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.210	23.210	22.600	23.130	17.596	1,912,065
2025-10-22	22.980	23.730	22.800	23.200	17.649	3,022,801
2025-10-21	22.640	23.050	22.510	22.980	17.481	1,802,491
2025-10-20	22.210	22.650	22.210	22.590	17.185	1,765,557
2025-10-17	22.550	22.740	22.000	22.040	16.766	1,740,322
2025-10-16	22.860	23.060	22.380	22.430	17.063	1,717,221
2025-10-15	22.630	23.080	22.470	22.960	17.466	1,822,774
2025-10-14	22.700	23.430	22.520	22.520	17.132	2,250,312
2025-10-13	22.540	22.950	21.430	22.520	17.132	2,137,394
2025-10-10	22.800	23.550	22.730	22.970	17.474	1,960,217
2025-10-09	22.590	23.190	22.480	22.930	17.443	2,265,366
2025-09-30	23.090	23.220	22.540	22.590	17.185	1,558,257
2025-09-29	22.840	23.170	22.340	22.980	17.481	1,950,180
2025-09-26	22.930	23.190	22.600	22.730	17.291	1,686,554
2025-09-25	23.490	23.630	22.900	22.900	17.421	2,299,603
2025-09-24	23.290	23.610	23.110	23.440	17.831	1,796,131
2025-09-23	23.530	23.930	22.740	23.290	17.717	2,362,138
2025-09-22	23.650	24.060	23.340	23.800	18.105	2,069,859
2025-09-19	23.960	24.220	23.350	23.650	17.991	2,230,530
2025-09-18	24.440	24.700	23.630	23.960	18.227	3,135,859
2025-09-17	24.450	24.870	24.300	24.590	18.706	2,758,521
2025-09-16	23.530	24.630	23.530	24.540	18.668	4,197,222
2025-09-15	23.640	23.920	23.500	23.510	17.885	1,563,860
2025-09-12	23.860	23.980	23.520	23.580	17.938	1,919,540
2025-09-11	23.410	23.880	23.030	23.850	18.143	2,204,396
2025-09-10	23.540	23.810	23.240	23.410	17.809	1,809,640
2025-09-09	23.850	24.200	23.420	23.660	17.999	2,086,577
2025-09-08	23.600	23.950	23.380	23.900	18.181	2,608,189
2025-09-05	22.870	23.400	22.830	23.370	17.778	2,526,283
2025-09-04	22.770	23.670	22.550	22.870	17.398	3,312,334
2025-09-03	23.630	24.030	22.660	22.700	17.268	2,751,319
2025-09-02	23.900	23.970	22.950	23.610	17.961	3,587,143
2025-09-01	23.800	24.260	23.800	23.940	18.212	2,566,137
2025-08-29	23.870	24.090	23.580	23.880	18.166	2,889,470
2025-08-28	24.530	25.070	23.030	23.930	18.204	5,726,628
2025-08-27	25.240	25.680	24.270	24.370	18.539	5,113,531
2025-08-26	25.500	25.780	24.710	25.230	19.193	4,924,008
2025-08-25	24.690	25.780	24.590	25.290	19.239	7,220,779
2025-08-22	24.860	25.100	24.500	24.700	18.790	2,972,223
2025-08-21	25.090	25.250	24.550	24.880	18.927	3,794,283
2025-08-20	25.100	25.150	24.630	24.980	19.003	3,203,233
2025-08-19	24.790	25.380	24.350	25.160	19.140	5,523,391
2025-08-18	24.290	24.860	24.290	24.680	18.775	4,114,571
2025-08-15	23.890	24.400	23.710	24.280	18.470	2,952,767
2025-08-14	24.800	24.800	23.810	23.890	18.174	4,423,128
2025-08-13	24.590	24.800	24.290	24.660	18.759	3,715,969
2025-08-12	24.700	24.860	24.260	24.570	18.691	3,213,876
2025-08-11	24.560	24.920	24.430	24.850	18.904	4,460,353
2025-08-08	24.240	24.980	23.900	24.500	18.638	4,666,261
2025-08-07	24.930	24.980	24.140	24.280	18.470	4,980,889
2025-08-06	24.560	24.810	24.300	24.690	18.782	5,004,218
2025-08-05	24.350	24.750	24.160	24.560	18.683	5,404,727
2025-08-04	23.600	24.140	23.520	24.100	18.333	3,144,943
2025-08-01	23.800	23.900	23.600	23.640	17.984	2,818,607
2025-07-31	23.760	24.300	23.570	23.650	17.991	4,416,009
2025-07-30	24.100	24.100	23.550	23.760	18.075	3,740,086
2025-07-29	24.500	24.500	23.910	24.080	18.318	4,036,694
2025-07-28	23.970	24.400	23.970	24.190	18.402	4,610,199
2025-07-25	24.190	24.190	23.650	23.960	18.227	4,639,503
2025-07-24	24.310	24.860	24.040	24.190	18.402	6,718,192

← NewerPage 5 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.