Jadard Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.420 | 14.040 | 13.370 | 13.820 | 13.646 | 4,899,566 |
| 2024-04-25 | 13.530 | 13.730 | 13.230 | 13.450 | 13.280 | 4,404,967 |
| 2024-04-24 | 12.990 | 13.770 | 12.990 | 13.600 | 13.428 | 5,767,960 |
| 2024-04-23 | 12.830 | 13.170 | 12.800 | 13.030 | 12.866 | 4,268,316 |
| 2024-04-22 | 12.810 | 13.100 | 12.430 | 12.750 | 12.589 | 5,150,112 |
| 2024-04-19 | 12.510 | 13.330 | 12.510 | 13.150 | 12.984 | 6,253,821 |
| 2024-04-18 | 13.300 | 13.300 | 12.480 | 12.820 | 12.658 | 10,856,866 |
| 2024-04-17 | 11.920 | 13.220 | 11.580 | 13.220 | 13.053 | 6,157,520 |
| 2024-04-16 | 12.600 | 12.620 | 10.880 | 11.020 | 10.881 | 7,279,926 |
| 2024-04-15 | 13.360 | 13.540 | 12.380 | 12.610 | 12.451 | 2,933,813 |
| 2024-04-12 | 13.500 | 13.740 | 13.320 | 13.360 | 13.191 | 1,857,879 |
| 2024-04-11 | 13.330 | 13.790 | 13.200 | 13.470 | 13.300 | 2,728,367 |
| 2024-04-10 | 13.870 | 13.980 | 13.240 | 13.380 | 13.211 | 1,802,815 |
| 2024-04-09 | 14.050 | 14.050 | 13.530 | 13.890 | 13.715 | 1,816,925 |
| 2024-04-08 | 14.420 | 14.420 | 13.760 | 13.850 | 13.675 | 2,159,195 |
| 2024-04-03 | 14.620 | 14.880 | 14.120 | 14.280 | 14.100 | 2,043,964 |
| 2024-04-02 | 15.010 | 15.270 | 14.460 | 14.690 | 14.505 | 3,636,686 |
| 2024-04-01 | 14.250 | 14.860 | 14.250 | 14.500 | 14.317 | 2,159,302 |
| 2024-03-29 | 14.020 | 14.250 | 13.920 | 14.250 | 14.070 | 1,241,366 |
| 2024-03-28 | 13.670 | 14.300 | 13.650 | 13.950 | 13.774 | 1,929,352 |
| 2024-03-27 | 14.760 | 14.790 | 13.810 | 13.810 | 13.636 | 2,389,707 |
| 2024-03-26 | 14.860 | 15.060 | 14.450 | 14.730 | 14.544 | 1,835,088 |
| 2024-03-25 | 15.780 | 15.780 | 14.650 | 14.680 | 14.495 | 2,675,634 |
| 2024-03-22 | 15.750 | 16.140 | 15.600 | 15.730 | 15.531 | 2,348,884 |
| 2024-03-21 | 15.900 | 16.180 | 15.620 | 15.750 | 15.551 | 1,769,927 |
| 2024-03-20 | 15.810 | 16.030 | 15.730 | 15.880 | 15.680 | 1,752,792 |
| 2024-03-19 | 15.950 | 16.160 | 15.710 | 15.780 | 15.581 | 1,491,753 |
| 2024-03-18 | 15.480 | 15.830 | 15.240 | 15.830 | 15.630 | 2,013,398 |
| 2024-03-15 | 15.140 | 15.480 | 15.130 | 15.480 | 15.285 | 1,366,315 |
| 2024-03-14 | 15.490 | 15.560 | 15.060 | 15.320 | 15.127 | 1,663,950 |
| 2024-03-13 | 15.550 | 15.710 | 15.300 | 15.500 | 15.304 | 1,737,246 |
| 2024-03-12 | 15.600 | 15.600 | 15.060 | 15.400 | 15.206 | 2,250,375 |
| 2024-03-11 | 14.660 | 15.110 | 14.500 | 15.100 | 14.909 | 2,171,573 |
| 2024-03-08 | 14.500 | 14.830 | 14.360 | 14.690 | 14.505 | 2,511,231 |
| 2024-03-07 | 14.830 | 15.150 | 14.490 | 14.510 | 14.327 | 1,774,289 |
| 2024-03-06 | 14.910 | 15.110 | 14.500 | 14.840 | 14.653 | 1,989,143 |
| 2024-03-05 | 15.200 | 15.340 | 14.650 | 14.980 | 14.791 | 3,210,186 |
| 2024-03-04 | 14.890 | 15.290 | 14.550 | 15.120 | 14.929 | 3,606,815 |
| 2024-03-01 | 14.490 | 15.070 | 14.400 | 14.980 | 14.791 | 4,173,939 |
| 2024-02-29 | 13.360 | 14.520 | 13.360 | 14.470 | 14.287 | 4,412,678 |
| 2024-02-28 | 14.520 | 15.180 | 13.410 | 13.470 | 13.300 | 5,594,600 |
| 2024-02-27 | 14.100 | 14.660 | 13.710 | 14.650 | 14.465 | 3,563,095 |
| 2024-02-26 | 13.950 | 14.510 | 13.870 | 14.080 | 13.902 | 3,633,664 |
| 2024-02-23 | 13.610 | 13.880 | 13.360 | 13.790 | 13.616 | 3,013,759 |
| 2024-02-22 | 12.700 | 13.660 | 12.700 | 13.550 | 13.379 | 3,544,176 |
| 2024-02-21 | 12.380 | 13.170 | 12.250 | 12.660 | 12.500 | 3,356,603 |
| 2024-02-20 | 12.860 | 12.860 | 12.020 | 12.450 | 12.293 | 3,289,410 |
| 2024-02-19 | 11.970 | 13.100 | 11.920 | 12.700 | 12.540 | 5,990,525 |
| 2024-02-08 | 10.700 | 12.060 | 10.190 | 11.980 | 11.829 | 7,392,120 |
| 2024-02-07 | 10.600 | 11.020 | 10.200 | 10.630 | 10.496 | 8,008,254 |
| 2024-02-06 | 10.010 | 11.050 | 9.430 | 10.590 | 10.456 | 6,284,484 |
| 2024-02-05 | 11.490 | 11.700 | 9.820 | 10.400 | 10.269 | 5,694,978 |
| 2024-02-02 | 13.040 | 13.040 | 11.230 | 11.770 | 11.621 | 5,640,819 |
| 2024-02-01 | 12.850 | 12.950 | 12.220 | 12.610 | 12.451 | 3,501,750 |
| 2024-01-31 | 13.380 | 13.780 | 12.790 | 12.800 | 12.638 | 3,679,787 |
| 2024-01-30 | 14.040 | 14.040 | 13.380 | 13.380 | 13.211 | 2,695,846 |
| 2024-01-29 | 14.680 | 14.700 | 13.900 | 14.050 | 13.873 | 2,859,912 |
| 2024-01-26 | 14.880 | 14.880 | 14.360 | 14.400 | 14.218 | 2,677,242 |
| 2024-01-25 | 14.270 | 14.960 | 14.250 | 14.830 | 14.643 | 3,709,529 |
| 2024-01-24 | 14.550 | 14.870 | 13.660 | 14.310 | 14.129 | 2,931,353 |
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.