Zhejiang Jindao Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24.920 | 25.000 | 24.120 | 24.390 | 18.554 | 9,886,217 |
| 2025-07-22 | 25.700 | 27.240 | 25.000 | 25.040 | 19.049 | 16,792,654 |
| 2025-07-21 | 25.200 | 26.200 | 24.270 | 26.090 | 19.847 | 17,552,672 |
| 2025-07-18 | 24.940 | 25.800 | 24.570 | 25.370 | 19.300 | 14,424,171 |
| 2025-07-17 | 24.510 | 26.300 | 23.990 | 25.050 | 19.056 | 17,999,846 |
| 2025-07-16 | 22.050 | 25.660 | 22.050 | 24.630 | 18.737 | 19,543,466 |
| 2025-07-15 | 22.450 | 22.620 | 21.960 | 22.050 | 16.774 | 4,382,845 |
| 2025-07-14 | 22.080 | 22.800 | 21.840 | 22.600 | 17.192 | 6,145,488 |
| 2025-07-11 | 22.880 | 22.880 | 21.810 | 22.150 | 16.850 | 6,967,192 |
| 2025-07-10 | 22.250 | 23.230 | 21.900 | 22.840 | 17.375 | 9,582,622 |
| 2025-07-09 | 21.860 | 22.850 | 21.860 | 22.080 | 16.797 | 6,460,608 |
| 2025-07-08 | 21.420 | 21.880 | 21.270 | 21.830 | 16.607 | 3,267,536 |
| 2025-07-07 | 21.170 | 21.450 | 21.150 | 21.410 | 16.287 | 1,962,063 |
| 2025-07-04 | 21.790 | 21.790 | 21.200 | 21.270 | 16.181 | 2,992,131 |
| 2025-07-03 | 21.540 | 21.850 | 21.460 | 21.700 | 16.508 | 3,206,137 |
| 2025-07-02 | 22.000 | 22.140 | 21.370 | 21.580 | 16.416 | 4,640,036 |
| 2025-07-01 | 21.820 | 22.400 | 21.560 | 22.050 | 16.774 | 6,563,256 |
| 2025-06-30 | 21.800 | 22.140 | 21.700 | 21.910 | 16.667 | 4,616,831 |
| 2025-06-27 | 22.100 | 22.200 | 21.700 | 21.790 | 16.576 | 7,102,678 |
| 2025-06-26 | 22.520 | 23.500 | 21.880 | 22.230 | 16.911 | 12,214,874 |
| 2025-06-25 | 22.080 | 22.200 | 21.630 | 21.670 | 16.485 | 7,111,960 |
| 2025-06-24 | 20.820 | 22.290 | 20.820 | 22.150 | 16.850 | 9,136,989 |
| 2025-06-23 | 20.000 | 20.720 | 19.800 | 20.560 | 15.640 | 3,372,961 |
| 2025-06-20 | 20.820 | 20.820 | 20.110 | 20.120 | 15.306 | 4,432,135 |
| 2025-06-19 | 21.130 | 21.630 | 20.560 | 20.710 | 15.755 | 6,893,573 |
| 2025-06-18 | 21.760 | 22.080 | 21.210 | 21.340 | 16.234 | 7,635,710 |
| 2025-06-17 | 22.860 | 23.210 | 21.870 | 22.030 | 16.759 | 9,816,453 |
| 2025-06-16 | 20.990 | 23.330 | 20.510 | 22.950 | 17.459 | 12,932,353 |
| 2025-06-13 | 22.340 | 22.790 | 21.110 | 21.330 | 16.226 | 13,195,373 |
| 2025-06-12 | 20.970 | 24.550 | 20.450 | 23.500 | 17.877 | 17,701,925 |
| 2025-06-11 | 19.400 | 22.450 | 19.270 | 20.950 | 15.937 | 11,623,906 |
| 2025-06-10 | 19.770 | 19.950 | 19.150 | 19.360 | 14.728 | 3,649,229 |
| 2025-06-09 | 19.450 | 19.810 | 19.190 | 19.700 | 14.986 | 3,007,536 |
| 2025-06-06 | 19.160 | 19.270 | 18.980 | 19.240 | 14.636 | 1,535,638 |
| 2025-06-05 | 19.060 | 19.280 | 18.810 | 19.140 | 14.560 | 2,233,243 |
| 2025-06-04 | 18.960 | 19.230 | 18.950 | 19.020 | 14.469 | 1,782,156 |
| 2025-06-03 | 18.800 | 19.120 | 18.760 | 18.900 | 14.378 | 2,306,563 |
| 2025-05-30 | 19.280 | 19.350 | 18.820 | 18.960 | 14.423 | 2,918,889 |
| 2025-05-29 | 19.100 | 19.490 | 19.050 | 19.250 | 14.644 | 2,651,479 |
| 2025-05-28 | 25.500 | 25.790 | 24.910 | 25.040 | 14.501 | 2,536,012 |
| 2025-05-27 | 25.680 | 25.680 | 24.930 | 25.160 | 14.570 | 2,412,440 |
| 2025-05-26 | 25.230 | 25.560 | 24.970 | 25.350 | 14.680 | 2,363,125 |
| 2025-05-23 | 25.070 | 25.840 | 24.850 | 25.180 | 14.582 | 2,697,069 |
| 2025-05-22 | 25.570 | 25.930 | 25.040 | 25.100 | 14.535 | 2,324,255 |
| 2025-05-21 | 25.960 | 26.050 | 25.220 | 25.540 | 14.790 | 2,074,305 |
| 2025-05-20 | 25.930 | 26.000 | 25.410 | 25.960 | 15.033 | 2,203,759 |
| 2025-05-19 | 25.520 | 25.960 | 25.120 | 25.860 | 14.975 | 2,803,032 |
| 2025-05-16 | 25.160 | 25.780 | 24.700 | 25.510 | 14.773 | 2,321,551 |
| 2025-05-15 | 25.110 | 25.410 | 24.600 | 25.200 | 14.593 | 2,513,366 |
| 2025-05-14 | 25.360 | 25.520 | 25.000 | 25.110 | 14.541 | 2,285,555 |
| 2025-05-13 | 25.830 | 25.850 | 25.250 | 25.320 | 14.663 | 2,519,957 |
| 2025-05-12 | 25.460 | 25.760 | 25.250 | 25.520 | 14.779 | 2,602,598 |
| 2025-05-09 | 25.820 | 25.820 | 25.130 | 25.350 | 14.680 | 2,442,048 |
| 2025-05-08 | 25.400 | 25.760 | 25.180 | 25.670 | 14.865 | 3,159,622 |
| 2025-05-07 | 25.570 | 25.790 | 24.940 | 25.220 | 14.605 | 4,743,827 |
| 2025-05-06 | 24.590 | 25.270 | 24.590 | 25.270 | 14.634 | 4,127,320 |
| 2025-04-30 | 24.320 | 24.590 | 23.880 | 24.360 | 14.107 | 4,137,359 |
| 2025-04-29 | 22.990 | 24.350 | 22.910 | 23.770 | 13.765 | 5,397,544 |
| 2025-04-28 | 22.880 | 23.090 | 22.300 | 22.590 | 13.082 | 2,697,813 |
| 2025-04-25 | 22.660 | 23.240 | 22.660 | 23.050 | 13.348 | 3,370,703 |
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.