Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.150	19.190	18.720	19.020	18.780	831,189
2023-07-27	19.730	19.730	19.030	19.140	18.898	1,134,877
2023-07-26	20.020	20.260	19.450	19.520	19.274	1,594,092
2023-07-25	19.710	20.160	19.570	20.010	19.757	1,069,289
2023-07-24	19.870	19.920	19.420	19.470	19.224	701,797
2023-07-21	20.080	20.280	19.670	19.770	19.520	875,882
2023-07-20	20.720	21.130	19.960	20.030	19.777	1,369,949
2023-07-19	20.910	21.240	20.510	20.680	20.419	1,093,766
2023-07-18	20.820	21.600	20.750	21.000	20.735	1,789,892
2023-07-17	20.740	21.170	20.530	20.780	20.518	1,527,953
2023-07-14	20.730	21.120	20.610	20.850	20.587	1,450,732
2023-07-13	19.770	20.610	19.770	20.550	20.291	1,699,481
2023-07-12	20.880	20.950	19.750	19.820	19.570	1,557,800
2023-07-11	20.140	20.850	19.930	20.830	20.567	1,986,467
2023-07-10	20.050	20.380	19.800	19.870	19.619	1,045,091
2023-07-07	20.700	20.700	19.960	19.960	19.708	987,734
2023-07-06	20.580	20.880	20.250	20.720	20.458	1,108,170
2023-07-05	20.780	20.820	20.410	20.410	20.152	835,188
2023-07-04	20.090	20.780	20.090	20.640	20.379	940,548
2023-07-03	20.300	20.580	19.950	20.230	19.975	1,066,508
2023-06-30	19.680	20.440	19.520	20.290	20.034	1,535,819
2023-06-29	19.540	20.130	19.380	19.680	19.432	1,483,393
2023-06-28	20.080	20.110	19.030	19.540	19.293	1,789,794
2023-06-27	20.220	20.420	19.880	19.930	19.678	1,508,309
2023-06-26	20.800	21.100	20.000	20.190	19.935	1,871,610
2023-06-21	22.270	22.270	20.850	20.930	20.666	2,125,789
2023-06-20	22.130	22.300	21.740	22.040	21.762	1,262,944
2023-06-19	21.560	22.330	21.180	22.130	21.851	2,256,571
2023-06-16	21.390	21.710	21.030	21.560	21.288	1,528,381
2023-06-15	22.390	22.400	21.230	21.300	21.031	2,481,215
2023-06-14	22.750	23.220	22.170	22.310	22.028	2,331,866
2023-06-13	22.380	22.930	22.220	22.750	22.463	1,426,983
2023-06-12	22.390	22.680	22.110	22.290	22.009	1,445,298
2023-06-09	22.090	22.600	21.760	22.490	22.206	1,505,480
2023-06-08	23.020	23.060	22.090	22.230	21.949	1,240,344
2023-06-07	22.150	23.040	22.010	22.950	22.660	2,129,169
2023-06-06	22.980	23.080	22.000	22.100	21.821	1,910,685
2023-06-05	23.230	23.870	22.950	23.100	22.808	2,120,362
2023-06-02	23.000	23.460	22.950	22.980	22.690	1,742,000
2023-06-01	23.620	23.630	22.970	23.120	22.828	1,985,422
2023-05-31	23.650	23.830	23.090	23.420	23.124	2,921,894
2023-05-30	23.770	24.000	23.410	23.840	23.539	1,764,903
2023-05-29	24.170	24.700	23.610	23.650	23.351	2,447,344
2023-05-26	23.600	24.570	23.410	24.230	23.924	2,767,011
2023-05-25	23.150	24.200	22.960	23.740	23.440	2,540,563
2023-05-24	22.920	24.000	22.800	23.320	23.026	2,776,859
2023-05-23	23.330	23.550	22.860	22.960	22.670	2,253,547
2023-05-22	23.990	24.500	23.020	23.580	23.282	2,805,072
2023-05-19	22.520	24.430	22.510	23.600	23.302	5,395,261
2023-05-18	23.030	23.160	22.450	22.520	22.236	2,651,790
2023-05-17	21.530	23.240	21.500	23.060	22.769	5,379,377
2023-05-16	21.080	22.170	20.660	21.700	21.426	4,055,788
2023-05-15	20.550	21.360	20.510	21.180	20.913	2,137,420
2023-05-12	21.400	22.370	20.820	20.820	20.557	2,875,752
2023-05-11	21.330	21.700	20.850	21.230	20.962	2,259,146
2023-05-10	20.570	21.670	20.450	21.330	21.061	3,638,779
2023-05-09	20.800	21.040	20.160	20.380	20.123	2,152,650
2023-05-08	20.720	21.000	20.360	20.800	20.537	1,857,999
2023-05-05	20.820	21.150	20.530	20.530	20.271	2,187,244
2023-05-04	22.370	22.790	20.520	20.870	20.607	3,370,606

← NewerPage 14 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.