Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.790	14.790	14.280	14.600	14.416	2,695,132
2024-01-22	15.680	15.810	14.430	14.560	14.376	2,576,295
2024-01-19	16.100	16.140	15.600	15.680	15.482	1,419,727
2024-01-18	15.890	16.150	15.450	15.950	15.749	1,914,967
2024-01-17	16.720	16.770	16.000	16.000	15.798	2,070,570
2024-01-16	17.190	17.190	16.420	16.720	16.509	1,552,556
2024-01-15	16.900	16.900	16.900	16.900	16.687	0
2024-01-12	17.020	17.280	16.890	16.900	16.687	1,128,788
2024-01-11	17.000	17.340	16.910	17.220	17.003	1,250,606
2024-01-10	17.060	17.240	16.830	16.970	16.756	1,680,993
2024-01-09	17.220	17.480	17.000	17.100	16.884	1,587,713
2024-01-08	17.900	17.900	17.050	17.250	17.032	2,532,758
2024-01-05	18.310	18.400	17.440	17.680	17.457	2,982,371
2024-01-04	18.900	18.950	18.200	18.310	18.079	1,968,920
2024-01-03	19.060	19.450	18.670	18.980	18.740	2,853,744
2024-01-02	20.350	20.500	19.050	19.060	18.819	3,245,662
2023-12-29	19.080	20.090	19.000	19.960	19.708	3,260,218
2023-12-28	18.420	19.220	18.110	19.050	18.809	2,390,154
2023-12-27	18.130	18.710	18.010	18.570	18.336	1,902,593
2023-12-26	18.910	19.020	17.930	18.110	17.881	2,390,289
2023-12-25	18.690	19.130	18.660	18.930	18.691	2,271,828
2023-12-22	19.040	19.390	18.650	18.780	18.543	2,660,320
2023-12-21	19.240	19.790	19.000	19.200	18.958	2,864,464
2023-12-20	19.250	19.800	18.800	19.300	19.056	4,943,692
2023-12-19	18.640	19.360	18.430	19.070	18.829	2,486,079
2023-12-18	19.400	19.400	18.540	18.640	18.405	3,390,939
2023-12-15	19.700	20.020	19.170	19.400	19.155	5,938,251
2023-12-14	18.680	20.080	18.680	20.030	19.777	10,531,174
2023-12-13	18.690	18.920	18.430	18.540	18.306	1,992,823
2023-12-12	18.800	19.100	18.680	18.800	18.563	1,983,359
2023-12-11	18.600	19.030	18.500	18.920	18.681	3,566,114
2023-12-08	18.600	19.100	18.520	18.710	18.474	3,429,140
2023-12-07	18.940	19.220	18.560	18.700	18.464	3,240,552
2023-12-06	18.740	19.590	18.740	19.000	18.760	3,566,351
2023-12-05	19.350	19.670	18.760	18.980	18.740	3,779,548
2023-12-04	20.670	20.670	19.480	19.740	19.491	3,965,015
2023-12-01	20.500	20.600	20.220	20.560	20.300	1,590,052
2023-11-30	20.620	20.670	20.090	20.520	20.261	1,906,531
2023-11-29	20.660	21.700	20.550	20.620	20.360	3,638,383
2023-11-28	20.240	20.870	20.150	20.690	20.429	2,883,814
2023-11-27	19.890	20.320	19.890	20.240	19.984	2,240,307
2023-11-24	20.600	20.600	19.890	19.970	19.718	1,763,487
2023-11-23	20.100	20.800	20.030	20.600	20.340	2,228,600
2023-11-22	20.700	20.760	20.030	20.180	19.925	2,609,038
2023-11-21	20.780	21.150	20.540	20.800	20.537	2,726,862
2023-11-20	20.580	21.090	20.360	20.810	20.547	2,730,330
2023-11-17	20.490	20.680	20.270	20.560	20.300	1,943,740
2023-11-16	20.870	20.960	20.290	20.550	20.291	3,959,265
2023-11-15	21.440	21.750	20.770	21.000	20.735	4,478,803
2023-11-14	21.030	21.400	20.840	21.290	21.021	4,538,923
2023-11-13	22.000	22.000	20.730	21.000	20.735	6,173,487
2023-11-10	21.300	22.000	21.100	21.840	21.564	4,445,890
2023-11-09	21.960	22.210	21.200	21.430	21.159	4,727,883
2023-11-08	21.440	22.300	21.190	22.020	21.742	7,482,614
2023-11-07	21.580	22.000	21.330	21.650	21.377	5,697,395
2023-11-06	20.550	22.550	20.280	21.710	21.436	10,985,477
2023-11-03	19.720	20.520	19.720	20.290	20.034	6,893,471
2023-11-02	20.270	20.350	19.400	19.800	19.550	6,943,189
2023-11-01	19.540	20.220	19.200	20.110	19.856	9,091,634
2023-10-31	19.700	20.700	19.400	19.720	19.471	8,408,829

← NewerPage 12 of 17 · 982 trading daysOlder →

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.