Zhejiang Jindao Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.780	21.160	20.730	20.880	12.092	3,162,255
2024-10-25	20.450	20.800	20.230	20.780	12.034	3,469,061
2024-10-24	20.180	20.580	20.090	20.260	11.733	2,203,928
2024-10-23	20.550	20.850	20.360	20.440	11.837	3,592,600
2024-10-22	20.500	20.980	20.170	20.710	11.993	4,002,255
2024-10-21	20.070	20.560	19.890	20.270	11.738	4,200,952
2024-10-18	19.390	20.300	19.250	19.960	11.559	4,040,361
2024-10-17	19.580	19.950	19.340	19.360	11.211	2,693,858
2024-10-16	19.300	19.810	19.120	19.490	11.287	2,759,430
2024-10-15	19.710	20.140	19.330	19.500	11.292	3,670,002
2024-10-14	19.280	19.760	19.060	19.750	11.437	4,161,692
2024-10-11	19.700	20.380	18.800	19.030	11.020	4,582,601
2024-10-10	20.380	21.000	19.600	20.050	11.611	6,277,863
2024-10-09	21.990	21.990	19.500	19.500	11.292	8,066,857
2024-10-08	24.000	24.090	21.100	22.800	13.203	14,203,369
2024-09-30	19.240	21.070	18.370	20.650	11.958	12,447,280
2024-09-27	18.080	18.590	17.550	18.300	10.597	7,428,497
2024-09-26	17.000	17.550	16.850	17.550	10.163	4,481,646
2024-09-25	17.210	17.260	16.860	16.910	9.793	4,446,992
2024-09-24	16.170	16.870	16.000	16.870	9.769	2,879,532
2024-09-23	16.200	16.260	15.990	16.100	9.323	1,334,249
2024-09-20	16.490	16.490	16.120	16.200	9.381	1,244,684
2024-09-19	16.390	16.630	16.200	16.470	9.538	1,673,041
2024-09-18	16.410	16.500	15.950	16.290	9.434	1,745,390
2024-09-13	16.720	16.720	16.350	16.390	9.491	1,653,326
2024-09-12	17.040	17.080	16.610	16.630	9.630	1,384,621
2024-09-11	17.000	17.180	16.870	16.920	9.798	1,470,806
2024-09-10	16.850	17.130	16.670	17.130	9.920	1,889,757
2024-09-09	16.830	16.980	16.430	16.800	9.729	1,836,184
2024-09-06	17.170	17.200	16.700	16.750	9.700	1,682,225
2024-09-05	17.030	17.240	17.030	17.170	9.943	1,542,293
2024-09-04	17.160	17.240	16.930	17.030	9.862	1,597,313
2024-09-03	17.220	17.450	17.140	17.280	10.007	1,715,856
2024-09-02	17.410	17.790	17.150	17.160	9.937	2,123,822
2024-08-30	17.350	17.810	17.290	17.550	10.163	3,360,411
2024-08-29	17.060	17.520	16.960	17.420	10.088	2,077,103
2024-08-28	16.900	17.470	16.730	17.260	9.995	2,829,565
2024-08-27	17.040	17.060	16.660	16.780	9.717	1,556,813
2024-08-26	16.840	17.230	16.650	17.150	9.932	2,079,875
2024-08-23	17.160	17.160	16.600	16.850	9.758	2,873,674
2024-08-22	17.550	18.000	17.200	17.240	9.984	3,579,904
2024-08-21	17.600	18.390	17.500	18.030	10.441	4,814,956
2024-08-20	17.610	17.710	17.280	17.490	10.128	2,468,676
2024-08-19	17.990	18.120	17.540	17.600	10.192	2,919,568
2024-08-16	18.060	18.240	17.900	17.980	10.412	3,402,813
2024-08-15	17.780	18.300	17.620	18.090	10.476	4,834,015
2024-08-14	17.680	18.180	17.500	18.010	10.430	4,685,522
2024-08-13	17.280	17.600	17.050	17.600	10.192	2,282,513
2024-08-12	17.330	17.400	16.900	17.210	9.966	2,420,585
2024-08-09	17.410	17.650	17.240	17.260	9.995	2,171,987
2024-08-08	17.900	17.900	17.140	17.280	10.007	3,141,907
2024-08-07	17.670	18.080	17.660	17.790	10.302	3,010,831
2024-08-06	17.540	17.840	17.340	17.750	10.279	3,228,405
2024-08-05	18.110	18.380	17.320	17.390	10.071	5,787,168
2024-08-02	18.590	18.650	18.230	18.310	10.603	4,758,692
2024-08-01	18.830	18.980	18.680	18.720	10.841	6,223,928
2024-07-31	18.310	18.980	18.110	18.820	10.899	8,822,474
2024-07-30	18.480	18.620	18.080	18.370	10.638	5,639,858
2024-07-29	18.660	18.840	18.290	18.550	10.742	6,455,620
2024-07-26	18.180	18.980	18.170	18.770	10.870	10,787,383

← NewerPage 9 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.