Jadard Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.350 | 16.680 | 16.130 | 16.250 | 16.113 | 5,739,086 |
| 2024-07-24 | 16.820 | 17.130 | 16.400 | 16.500 | 16.361 | 7,060,104 |
| 2024-07-23 | 17.800 | 17.900 | 16.960 | 17.030 | 16.887 | 8,740,712 |
| 2024-07-22 | 18.210 | 18.580 | 17.680 | 17.880 | 17.730 | 10,521,741 |
| 2024-07-19 | 18.400 | 19.190 | 18.110 | 18.620 | 18.463 | 14,654,552 |
| 2024-07-18 | 17.560 | 19.600 | 17.400 | 18.860 | 18.701 | 18,208,703 |
| 2024-07-17 | 18.360 | 18.900 | 17.670 | 17.740 | 17.591 | 16,251,836 |
| 2024-07-16 | 15.850 | 18.740 | 15.610 | 18.740 | 18.582 | 20,162,587 |
| 2024-07-15 | 16.470 | 16.650 | 15.500 | 15.620 | 15.489 | 11,779,955 |
| 2024-07-12 | 15.710 | 15.780 | 15.200 | 15.400 | 15.271 | 7,384,120 |
| 2024-07-11 | 16.030 | 16.120 | 15.550 | 15.920 | 15.786 | 7,563,535 |
| 2024-07-10 | 15.580 | 15.990 | 15.410 | 15.770 | 15.637 | 7,751,135 |
| 2024-07-09 | 15.110 | 15.850 | 14.800 | 15.790 | 15.657 | 10,095,548 |
| 2024-07-08 | 15.000 | 16.320 | 14.860 | 15.160 | 15.033 | 9,933,527 |
| 2024-07-05 | 14.840 | 14.840 | 14.840 | 14.840 | 14.715 | 0 |
| 2024-07-04 | 14.800 | 15.500 | 14.660 | 14.840 | 14.715 | 8,050,923 |
| 2024-07-03 | 13.900 | 15.250 | 13.900 | 14.960 | 14.834 | 7,632,139 |
| 2024-07-02 | 13.910 | 14.160 | 13.700 | 14.050 | 13.932 | 3,466,841 |
| 2024-07-01 | 14.470 | 14.610 | 13.500 | 13.990 | 13.872 | 4,301,395 |
| 2024-06-28 | 14.230 | 14.860 | 14.110 | 14.530 | 14.408 | 3,855,547 |
| 2024-06-27 | 14.450 | 14.890 | 14.220 | 14.330 | 14.210 | 5,260,497 |
| 2024-06-26 | 14.180 | 14.530 | 13.720 | 14.450 | 14.329 | 4,680,217 |
| 2024-06-25 | 14.420 | 14.540 | 13.810 | 14.000 | 13.882 | 5,912,821 |
| 2024-06-24 | 14.960 | 15.780 | 14.350 | 14.390 | 14.269 | 9,186,729 |
| 2024-06-21 | 14.600 | 15.150 | 14.290 | 15.020 | 14.894 | 6,358,475 |
| 2024-06-20 | 14.490 | 15.500 | 14.430 | 14.860 | 14.735 | 7,740,567 |
| 2024-06-19 | 14.430 | 15.150 | 14.120 | 14.540 | 14.418 | 6,851,650 |
| 2024-06-18 | 14.400 | 14.540 | 14.200 | 14.380 | 14.259 | 3,210,042 |
| 2024-06-17 | 14.180 | 14.540 | 13.930 | 14.390 | 14.269 | 3,591,751 |
| 2024-06-14 | 14.200 | 14.320 | 13.890 | 14.170 | 14.051 | 4,173,188 |
| 2024-06-13 | 13.780 | 14.760 | 13.560 | 14.280 | 14.160 | 5,748,064 |
| 2024-06-12 | 13.430 | 13.780 | 13.350 | 13.680 | 13.565 | 3,201,411 |
| 2024-06-11 | 12.580 | 13.460 | 12.400 | 13.450 | 13.337 | 3,311,285 |
| 2024-06-07 | 12.760 | 13.020 | 12.510 | 12.700 | 12.593 | 2,463,713 |
| 2024-06-06 | 13.200 | 13.470 | 12.520 | 12.590 | 12.484 | 3,199,901 |
| 2024-06-05 | 13.410 | 13.670 | 13.160 | 13.170 | 13.004 | 2,939,234 |
| 2024-06-04 | 13.910 | 14.060 | 13.160 | 13.450 | 13.280 | 3,471,144 |
| 2024-06-03 | 14.020 | 14.260 | 13.770 | 13.980 | 13.804 | 3,412,826 |
| 2024-05-31 | 13.600 | 14.030 | 13.520 | 13.930 | 13.754 | 3,018,000 |
| 2024-05-30 | 13.300 | 13.750 | 13.040 | 13.590 | 13.418 | 2,681,735 |
| 2024-05-29 | 13.270 | 13.550 | 13.150 | 13.330 | 13.162 | 2,185,002 |
| 2024-05-28 | 13.080 | 13.670 | 12.900 | 13.150 | 12.984 | 2,980,937 |
| 2024-05-27 | 13.070 | 13.120 | 12.530 | 13.100 | 12.935 | 2,137,502 |
| 2024-05-24 | 13.320 | 13.320 | 12.830 | 12.860 | 12.698 | 2,181,886 |
| 2024-05-23 | 13.550 | 13.550 | 13.210 | 13.230 | 13.063 | 2,370,441 |
| 2024-05-22 | 13.350 | 13.580 | 13.250 | 13.390 | 13.221 | 2,931,975 |
| 2024-05-21 | 13.540 | 13.540 | 13.260 | 13.420 | 13.251 | 1,808,593 |
| 2024-05-20 | 13.730 | 13.740 | 13.410 | 13.490 | 13.320 | 2,252,114 |
| 2024-05-17 | 13.260 | 13.600 | 13.100 | 13.560 | 13.389 | 2,208,889 |
| 2024-05-16 | 13.570 | 13.660 | 13.250 | 13.270 | 13.102 | 1,900,471 |
| 2024-05-15 | 13.560 | 13.670 | 13.340 | 13.390 | 13.221 | 1,973,369 |
| 2024-05-14 | 13.050 | 13.740 | 13.050 | 13.570 | 13.399 | 3,991,030 |
| 2024-05-13 | 13.530 | 13.600 | 13.020 | 13.130 | 12.964 | 3,642,652 |
| 2024-05-10 | 14.270 | 14.270 | 13.500 | 13.570 | 13.399 | 3,430,645 |
| 2024-05-09 | 13.820 | 14.270 | 13.820 | 14.110 | 13.932 | 3,799,406 |
| 2024-05-08 | 14.330 | 14.330 | 13.720 | 13.750 | 13.576 | 3,904,153 |
| 2024-05-07 | 14.190 | 14.550 | 14.150 | 14.340 | 14.159 | 4,289,405 |
| 2024-05-06 | 13.960 | 14.360 | 13.950 | 14.250 | 14.070 | 5,095,948 |
| 2024-04-30 | 14.160 | 14.180 | 13.620 | 13.790 | 13.616 | 4,711,348 |
| 2024-04-29 | 13.890 | 14.280 | 13.830 | 14.200 | 14.021 | 4,928,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1147 CNY |
| 2025-06-23 | 0.0720 CNY |
| 2024-06-06 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.