Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.790	23.180	22.510	22.740	13.169	3,802,836
2025-04-23	21.880	23.120	21.880	22.910	13.267	4,856,719
2025-04-22	21.790	21.990	21.500	21.880	12.671	2,413,656
2025-04-21	21.170	21.840	20.860	21.790	12.619	3,190,549
2025-04-18	21.410	21.640	20.920	21.170	12.259	2,670,705
2025-04-17	21.340	21.690	21.240	21.420	12.404	2,550,377
2025-04-16	21.610	21.900	20.910	21.300	12.335	3,079,347
2025-04-15	21.610	22.020	21.420	21.870	12.665	3,311,722
2025-04-14	21.420	21.930	21.350	21.600	12.508	4,418,333
2025-04-11	20.700	21.660	20.700	21.020	12.173	3,963,892
2025-04-10	20.830	21.900	20.640	20.820	12.057	6,527,959
2025-04-09	19.220	20.300	17.030	19.980	11.570	6,289,780
2025-04-08	20.490	21.150	19.220	19.720	11.420	7,173,538
2025-04-07	22.470	22.690	20.290	20.290	11.750	7,560,548
2025-04-03	26.050	26.450	24.660	25.360	14.686	8,686,425
2025-04-02	26.900	27.480	26.380	26.550	15.375	11,268,663
2025-04-01	26.150	28.490	25.250	27.950	16.186	16,532,107
2025-03-31	25.530	26.500	24.320	26.500	15.346	11,761,209
2025-03-28	26.220	26.400	25.000	25.750	14.912	11,652,204
2025-03-27	29.430	29.580	25.650	25.850	14.970	19,004,781
2025-03-26	23.720	28.150	23.390	28.150	16.302	12,494,013
2025-03-25	23.780	24.080	23.070	23.460	13.586	3,340,114
2025-03-24	24.680	24.990	22.860	23.580	13.655	5,626,682
2025-03-21	26.000	26.000	24.860	24.920	14.431	7,846,570
2025-03-20	25.420	26.880	25.060	26.210	15.178	11,949,044
2025-03-19	24.500	25.590	24.270	25.500	14.767	7,489,095
2025-03-18	24.060	24.710	23.840	24.560	14.223	3,361,746
2025-03-17	24.000	24.150	23.540	24.050	13.927	2,851,873
2025-03-14	23.880	24.000	23.210	23.960	13.875	3,140,628
2025-03-13	24.580	24.960	23.580	23.940	13.864	3,251,727
2025-03-12	24.270	25.150	24.160	24.600	14.246	4,792,499
2025-03-11	24.340	24.690	23.810	24.310	14.078	5,285,303
2025-03-10	23.660	25.280	23.560	24.840	14.385	8,355,862
2025-03-07	23.200	23.840	23.030	23.730	13.742	4,330,791
2025-03-06	23.480	23.570	23.160	23.200	13.435	4,737,912
2025-03-05	22.780	24.040	22.780	23.450	13.580	5,326,370
2025-03-04	22.040	23.000	22.040	22.820	13.215	2,929,613
2025-03-03	22.710	22.930	22.150	22.250	12.885	3,461,456
2025-02-28	23.640	23.740	22.300	22.410	12.978	4,901,673
2025-02-27	23.800	24.580	23.230	23.640	13.690	8,317,668
2025-02-26	22.590	25.560	22.580	24.060	13.933	10,198,763
2025-02-25	22.150	22.740	22.110	22.630	13.105	2,516,261
2025-02-24	22.200	22.520	21.870	22.460	13.007	2,166,410
2025-02-21	22.500	22.550	22.100	22.260	12.891	2,473,320
2025-02-20	22.410	22.550	22.110	22.420	12.983	2,520,836
2025-02-19	21.620	22.470	21.510	22.430	12.989	3,661,371
2025-02-18	22.000	22.180	21.500	21.600	12.508	1,597,556
2025-02-17	21.630	22.130	21.630	22.060	12.775	2,095,436
2025-02-14	21.800	22.030	21.530	21.630	12.526	1,741,368
2025-02-13	22.080	22.200	21.520	21.550	12.480	2,152,552
2025-02-12	22.230	22.230	21.900	22.160	12.833	1,890,923
2025-02-11	22.160	22.380	21.800	22.020	12.752	2,008,226
2025-02-10	22.030	22.240	21.740	22.160	12.833	3,239,559
2025-02-07	22.180	22.480	21.740	22.050	12.769	4,770,999
2025-02-06	21.230	21.760	21.080	21.710	12.572	2,897,970
2025-02-05	21.580	21.600	21.110	21.230	12.294	2,383,830
2025-01-27	21.800	21.870	21.200	21.290	12.329	1,955,403
2025-01-24	21.610	22.150	21.450	21.570	12.491	3,390,476
2025-01-23	21.570	22.180	21.300	21.800	12.624	3,882,690
2025-01-22	21.140	21.610	20.660	21.460	12.427	3,403,489

← NewerPage 7 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.