Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.800	20.120	16.780	19.610	19.362	9,897,873
2023-10-27	16.660	17.000	16.500	16.800	16.588	2,562,464
2023-10-26	16.950	17.030	16.300	16.730	16.519	2,049,879
2023-10-25	16.980	17.280	16.420	17.030	16.815	4,036,672
2023-10-24	16.300	16.770	16.040	16.420	16.213	2,593,852
2023-10-23	16.760	16.940	16.280	16.330	16.124	1,796,967
2023-10-20	17.720	17.740	16.700	16.770	16.558	1,145,296
2023-10-19	17.300	18.080	17.300	17.660	17.437	926,957
2023-10-18	18.280	18.330	17.470	17.500	17.279	1,106,524
2023-10-17	18.160	18.460	18.100	18.280	18.049	883,528
2023-10-16	18.580	19.180	18.200	18.340	18.108	1,015,579
2023-10-13	18.310	18.900	18.250	18.590	18.355	1,076,153
2023-10-12	18.880	18.880	18.160	18.320	18.089	1,005,809
2023-10-11	17.780	18.400	17.700	18.260	18.029	1,108,213
2023-10-10	17.610	18.020	17.510	17.780	17.556	1,235,726
2023-10-09	17.920	18.130	17.260	17.470	17.249	1,531,924
2023-09-28	17.570	18.300	17.420	18.130	17.901	1,508,286
2023-09-27	17.260	17.630	17.100	17.450	17.230	1,352,224
2023-09-26	17.670	17.670	17.020	17.230	17.012	1,748,641
2023-09-25	17.950	17.990	17.500	17.550	17.328	864,464
2023-09-22	17.620	18.030	17.530	17.940	17.714	1,066,827
2023-09-21	17.920	18.010	17.610	17.750	17.526	576,299
2023-09-20	18.490	18.650	17.900	17.930	17.704	1,011,138
2023-09-19	19.220	19.220	18.590	18.610	18.375	699,633
2023-09-18	19.010	19.400	18.890	19.190	18.948	1,341,777
2023-09-15	19.650	19.940	19.150	19.420	19.175	697,866
2023-09-14	19.660	19.660	19.320	19.480	19.234	742,326
2023-09-13	19.640	19.760	19.310	19.500	19.254	1,322,852
2023-09-12	19.800	20.120	19.610	19.770	19.520	1,287,273
2023-09-11	20.130	20.160	19.730	19.900	19.649	1,168,475
2023-09-08	19.760	20.450	19.650	20.240	19.984	1,751,979
2023-09-07	19.800	20.230	19.780	19.960	19.708	2,325,161
2023-09-06	19.000	20.180	19.000	19.900	19.649	2,704,715
2023-09-05	19.000	19.830	18.990	19.460	19.214	3,432,272
2023-09-04	18.720	19.130	18.650	18.910	18.671	1,631,895
2023-09-01	19.090	19.150	18.680	18.780	18.543	1,861,252
2023-08-31	18.700	19.060	18.260	19.040	18.800	3,163,233
2023-08-30	17.680	19.150	17.670	18.480	18.247	4,293,629
2023-08-29	16.340	17.670	16.220	17.620	17.398	2,173,091
2023-08-28	17.270	17.440	16.200	16.290	16.084	1,612,942
2023-08-25	17.000	17.000	16.130	16.250	16.045	1,689,026
2023-08-24	16.880	17.220	16.620	16.940	16.726	962,344
2023-08-23	17.310	17.510	16.720	16.780	16.568	1,201,483
2023-08-22	17.170	17.580	16.800	17.500	17.279	1,671,988
2023-08-21	17.600	17.950	17.250	17.250	17.032	1,168,562
2023-08-18	17.280	17.960	17.280	17.410	17.190	1,623,240
2023-08-17	17.050	17.400	16.950	17.230	17.012	1,153,526
2023-08-16	17.270	17.380	17.030	17.060	16.845	589,967
2023-08-15	17.400	17.550	17.110	17.260	17.042	966,456
2023-08-14	17.930	17.940	17.300	17.510	17.289	1,278,917
2023-08-11	18.070	18.190	17.820	17.840	17.615	574,131
2023-08-10	17.890	18.250	17.890	18.150	17.921	638,952
2023-08-09	17.920	18.100	17.800	17.910	17.684	540,092
2023-08-08	18.210	18.310	17.940	17.950	17.723	1,152,596
2023-08-07	18.580	18.720	18.250	18.360	18.128	608,618
2023-08-04	18.340	18.600	18.300	18.430	18.197	803,324
2023-08-03	18.630	18.700	18.340	18.410	18.178	660,799
2023-08-02	18.630	18.760	18.490	18.640	18.405	608,043
2023-08-01	18.800	18.800	18.280	18.570	18.336	1,121,822
2023-07-31	19.000	19.290	18.580	18.710	18.474	1,226,178

← NewerPage 13 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.