Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22.370	22.790	20.520	20.870	20.607	3,370,606
2023-04-28	21.850	23.040	21.850	22.820	22.532	2,519,980
2023-04-27	21.490	22.960	21.490	21.830	21.554	3,197,917
2023-04-26	23.090	23.220	21.360	21.650	21.377	4,778,897
2023-04-25	24.500	24.690	22.680	23.040	22.749	5,814,548
2023-04-24	24.630	25.000	23.820	24.690	24.378	4,396,933
2023-04-21	26.910	26.950	24.030	24.410	24.102	8,621,078
2023-04-20	27.540	28.500	26.880	27.410	27.064	8,885,260
2023-04-19	25.400	29.490	25.120	27.820	27.469	11,420,508
2023-04-18	25.000	25.590	24.480	25.030	24.714	5,198,221
2023-04-17	24.170	26.620	24.130	25.790	25.464	7,995,085
2023-04-14	23.420	24.680	22.900	24.360	24.052	5,905,154
2023-04-13	25.180	25.440	23.130	23.380	23.085	7,102,727
2023-04-12	23.550	25.470	22.990	25.470	25.148	8,150,591
2023-04-11	23.000	23.880	22.900	23.330	23.035	4,719,705
2023-04-10	24.300	24.300	22.800	22.940	22.650	7,726,317
2023-04-07	23.820	24.420	23.400	24.300	23.993	5,307,339
2023-04-06	23.150	25.470	23.110	23.620	23.322	8,020,796
2023-04-04	23.950	24.110	23.000	23.620	23.322	7,536,614
2023-04-03	22.820	24.350	22.750	24.210	23.904	8,024,418
2023-03-31	21.650	23.680	21.320	22.950	22.660	8,672,582
2023-03-30	20.720	22.320	20.660	22.000	21.722	9,352,297
2023-03-29	20.420	21.150	19.900	20.880	20.616	5,065,212
2023-03-28	20.180	21.250	20.070	20.440	20.182	6,926,816
2023-03-27	20.090	20.520	19.860	20.260	20.004	3,887,127
2023-03-24	20.640	20.640	20.010	20.170	19.915	2,983,509
2023-03-23	20.030	20.530	19.940	20.400	20.142	4,125,828
2023-03-22	19.730	20.280	19.660	20.180	19.925	3,344,896
2023-03-21	19.720	19.960	19.450	19.810	19.560	2,303,357
2023-03-20	19.810	20.020	19.320	19.680	19.432	3,222,250
2023-03-17	19.800	20.300	19.500	19.740	19.491	3,594,630
2023-03-16	19.640	20.180	19.500	19.500	19.254	2,512,051
2023-03-15	20.320	20.580	19.800	19.910	19.659	3,518,800
2023-03-14	19.500	20.420	19.300	20.340	20.083	4,407,693
2023-03-13	20.100	20.100	19.480	19.730	19.481	3,435,842
2023-03-10	19.980	20.930	19.830	20.200	19.945	5,436,142
2023-03-09	19.750	20.360	19.550	20.150	19.896	6,055,172
2023-03-08	18.740	19.680	18.620	19.550	19.303	3,200,719
2023-03-07	19.320	19.670	18.660	18.720	18.484	2,490,924
2023-03-06	19.090	19.610	18.860	19.390	19.145	4,113,252
2023-03-03	18.670	19.230	18.600	19.060	18.819	3,640,679
2023-03-02	18.710	18.770	18.370	18.420	18.187	1,355,345
2023-03-01	18.370	18.760	18.370	18.760	18.523	1,713,268
2023-02-28	18.450	18.820	18.220	18.500	18.266	1,642,787
2023-02-27	19.150	19.170	18.430	18.460	18.227	2,139,338
2023-02-24	19.510	19.590	19.000	19.290	19.046	2,459,472
2023-02-23	19.040	19.620	18.800	19.180	18.938	2,359,202
2023-02-22	18.830	19.210	18.680	19.100	18.859	1,624,356
2023-02-21	19.240	19.750	18.830	19.020	18.780	1,697,126
2023-02-20	18.670	19.350	18.180	19.210	18.967	2,046,890
2023-02-17	19.040	19.360	18.570	18.570	18.336	2,251,930
2023-02-16	20.160	20.250	18.800	19.040	18.800	4,022,027
2023-02-15	19.800	20.400	19.610	20.150	19.896	4,087,781
2023-02-14	19.560	19.960	19.440	19.640	19.392	2,312,557
2023-02-13	19.640	19.790	19.290	19.560	19.313	1,837,704
2023-02-10	19.570	20.150	19.500	19.640	19.392	3,238,986
2023-02-09	18.830	19.950	18.630	19.670	19.422	4,113,246
2023-02-08	19.180	19.370	18.770	18.780	18.543	1,313,342
2023-02-07	18.990	19.290	18.930	19.180	18.938	1,280,404
2023-02-06	19.340	19.450	18.880	18.950	18.711	1,397,139

← NewerPage 15 of 17 · 983 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.