Zhejiang Jindao Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.000 | 21.320 | 20.420 | 21.140 | 12.242 | 2,371,060 |
| 2025-01-20 | 20.600 | 21.260 | 20.000 | 20.780 | 12.034 | 2,729,171 |
| 2025-01-17 | 19.950 | 20.300 | 19.800 | 20.100 | 11.640 | 1,495,142 |
| 2025-01-16 | 20.210 | 20.410 | 19.740 | 19.950 | 11.553 | 1,774,499 |
| 2025-01-15 | 20.270 | 20.410 | 20.020 | 20.180 | 11.686 | 1,608,710 |
| 2025-01-14 | 19.400 | 20.270 | 19.030 | 20.270 | 11.738 | 2,398,277 |
| 2025-01-13 | 18.700 | 19.500 | 18.090 | 19.210 | 11.124 | 1,760,369 |
| 2025-01-10 | 19.350 | 19.810 | 18.990 | 19.000 | 11.003 | 2,006,433 |
| 2025-01-09 | 19.390 | 19.640 | 19.200 | 19.400 | 11.234 | 1,296,905 |
| 2025-01-08 | 19.290 | 19.670 | 18.700 | 19.380 | 11.223 | 1,872,857 |
| 2025-01-07 | 18.880 | 19.500 | 18.810 | 19.490 | 11.287 | 1,836,184 |
| 2025-01-06 | 18.730 | 19.020 | 17.910 | 18.880 | 10.933 | 1,666,001 |
| 2025-01-03 | 19.600 | 20.040 | 18.680 | 18.710 | 10.835 | 2,358,130 |
| 2025-01-02 | 20.210 | 20.590 | 19.550 | 19.700 | 11.408 | 2,636,905 |
| 2024-12-31 | 20.770 | 20.800 | 20.100 | 20.190 | 11.692 | 1,792,616 |
| 2024-12-30 | 20.910 | 20.990 | 20.080 | 20.690 | 11.982 | 1,425,345 |
| 2024-12-27 | 20.940 | 21.430 | 20.760 | 20.880 | 12.092 | 1,443,597 |
| 2024-12-26 | 20.430 | 21.300 | 20.430 | 20.940 | 12.126 | 1,862,717 |
| 2024-12-25 | 21.110 | 21.110 | 20.010 | 20.520 | 11.883 | 2,302,285 |
| 2024-12-24 | 20.900 | 21.450 | 20.560 | 21.000 | 12.161 | 2,296,112 |
| 2024-12-23 | 22.200 | 22.300 | 20.580 | 20.670 | 11.970 | 3,201,351 |
| 2024-12-20 | 21.730 | 22.390 | 21.640 | 22.250 | 12.885 | 2,543,144 |
| 2024-12-19 | 21.560 | 22.020 | 21.450 | 21.700 | 12.566 | 1,906,319 |
| 2024-12-18 | 21.800 | 22.040 | 21.020 | 21.790 | 12.619 | 2,157,960 |
| 2024-12-17 | 23.220 | 23.220 | 21.690 | 21.800 | 12.624 | 3,963,455 |
| 2024-12-16 | 22.980 | 23.480 | 22.860 | 23.240 | 13.458 | 2,910,100 |
| 2024-12-13 | 23.360 | 23.680 | 22.900 | 22.920 | 13.273 | 3,595,811 |
| 2024-12-12 | 23.160 | 23.470 | 22.960 | 23.390 | 13.545 | 3,957,033 |
| 2024-12-11 | 23.430 | 23.490 | 22.900 | 23.300 | 13.493 | 4,667,170 |
| 2024-12-10 | 24.200 | 24.470 | 23.470 | 23.540 | 13.632 | 6,657,313 |
| 2024-12-09 | 23.610 | 24.300 | 23.010 | 23.670 | 13.707 | 6,190,020 |
| 2024-12-06 | 23.900 | 24.260 | 23.000 | 23.900 | 13.840 | 8,497,132 |
| 2024-12-05 | 24.260 | 24.600 | 23.630 | 23.920 | 13.852 | 9,467,014 |
| 2024-12-04 | 22.890 | 25.000 | 22.730 | 24.880 | 14.408 | 13,568,584 |
| 2024-12-03 | 22.930 | 23.570 | 22.880 | 23.160 | 13.412 | 5,842,424 |
| 2024-12-02 | 22.650 | 23.710 | 22.630 | 22.930 | 13.279 | 6,918,041 |
| 2024-11-29 | 22.000 | 22.870 | 21.520 | 22.570 | 13.070 | 5,725,897 |
| 2024-11-28 | 22.190 | 22.600 | 22.000 | 22.160 | 12.833 | 3,137,652 |
| 2024-11-27 | 22.000 | 22.310 | 21.050 | 22.260 | 12.891 | 4,225,028 |
| 2024-11-26 | 21.850 | 22.900 | 21.400 | 22.220 | 12.868 | 6,287,834 |
| 2024-11-25 | 21.370 | 21.910 | 21.200 | 21.900 | 12.682 | 3,124,808 |
| 2024-11-22 | 23.000 | 23.000 | 21.280 | 21.410 | 12.398 | 6,808,668 |
| 2024-11-21 | 21.770 | 23.100 | 21.560 | 23.000 | 13.319 | 9,022,904 |
| 2024-11-20 | 21.320 | 21.980 | 21.010 | 21.740 | 12.590 | 3,567,194 |
| 2024-11-19 | 20.410 | 21.290 | 20.410 | 21.290 | 12.329 | 2,415,438 |
| 2024-11-18 | 21.100 | 21.270 | 20.120 | 20.410 | 11.819 | 2,967,469 |
| 2024-11-15 | 21.350 | 21.770 | 21.100 | 21.100 | 12.219 | 2,836,832 |
| 2024-11-14 | 22.380 | 22.450 | 21.340 | 21.340 | 12.358 | 2,826,861 |
| 2024-11-13 | 22.150 | 22.480 | 21.520 | 22.250 | 12.885 | 4,045,350 |
| 2024-11-12 | 22.500 | 23.330 | 21.920 | 22.170 | 12.839 | 9,121,938 |
| 2024-11-11 | 21.120 | 22.320 | 20.920 | 22.320 | 12.925 | 6,511,973 |
| 2024-11-08 | 21.450 | 21.720 | 21.030 | 21.120 | 12.231 | 5,359,906 |
| 2024-11-07 | 20.990 | 21.360 | 20.620 | 21.360 | 12.370 | 6,449,607 |
| 2024-11-06 | 20.830 | 21.290 | 20.420 | 21.080 | 12.207 | 7,218,886 |
| 2024-11-05 | 20.600 | 21.000 | 20.180 | 20.830 | 12.063 | 6,516,967 |
| 2024-11-04 | 19.140 | 20.710 | 19.140 | 20.690 | 11.982 | 5,753,635 |
| 2024-11-01 | 19.970 | 20.060 | 19.140 | 19.180 | 11.107 | 3,240,100 |
| 2024-10-31 | 20.000 | 20.300 | 19.750 | 19.960 | 11.559 | 2,882,874 |
| 2024-10-30 | 20.230 | 20.420 | 19.730 | 19.970 | 11.565 | 3,245,305 |
| 2024-10-29 | 20.990 | 20.990 | 20.170 | 20.230 | 11.715 | 3,300,521 |
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.