Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.350	19.680	19.090	19.340	19.096	1,871,983
2023-02-02	18.920	19.900	18.920	19.520	19.274	3,755,617
2023-02-01	18.540	18.950	18.440	18.910	18.671	1,852,512
2023-01-31	18.780	18.780	18.360	18.410	18.178	1,513,309
2023-01-30	18.970	19.120	18.680	18.680	18.444	1,805,469
2023-01-20	19.110	19.120	18.570	18.800	18.563	2,214,589
2023-01-19	18.920	19.150	18.700	18.980	18.740	2,643,449
2023-01-18	19.190	19.440	18.650	18.980	18.740	3,601,780
2023-01-17	18.700	19.650	18.500	19.020	18.780	4,536,702
2023-01-16	17.810	18.770	17.760	18.480	18.247	4,093,206
2023-01-13	18.400	18.770	17.780	17.900	17.674	4,174,907
2023-01-12	17.580	18.760	17.290	18.200	17.970	6,746,777
2023-01-11	17.850	19.020	17.750	17.930	17.704	6,859,077
2023-01-10	16.990	17.440	16.900	17.280	17.062	2,137,036
2023-01-09	16.900	17.180	16.850	16.960	16.746	1,010,826
2023-01-06	16.800	17.100	16.660	16.890	16.677	1,768,758
2023-01-05	16.950	16.950	16.650	16.890	16.677	1,401,346
2023-01-04	16.800	17.210	16.710	16.950	16.736	2,119,633
2023-01-03	16.720	17.280	16.640	17.230	17.012	1,051,931
2022-12-30	16.730	16.960	16.550	16.770	16.558	670,920
2022-12-29	16.870	17.100	16.700	16.720	16.509	738,943
2022-12-28	17.350	17.350	16.870	16.870	16.657	870,034
2022-12-27	17.200	17.420	17.110	17.350	17.131	780,291
2022-12-26	16.960	17.670	16.960	17.370	17.151	1,001,238
2022-12-23	16.520	16.920	16.520	16.840	16.627	805,197
2022-12-22	17.500	17.600	16.780	16.780	16.568	1,118,626
2022-12-21	18.150	18.160	17.230	17.330	17.111	1,226,021
2022-12-20	17.820	18.150	17.800	17.900	17.674	623,524
2022-12-19	18.470	18.600	17.830	17.900	17.674	1,541,709
2022-12-16	19.200	19.200	18.510	18.510	18.276	2,398,586
2022-12-15	18.710	19.770	18.650	19.190	18.948	2,859,836
2022-12-14	19.190	19.900	18.900	18.900	18.661	4,305,863
2022-12-13	18.810	18.910	18.410	18.430	18.197	1,308,791
2022-12-12	18.700	19.250	18.350	18.930	18.691	2,242,732
2022-12-09	18.680	19.000	18.610	18.700	18.464	1,384,482
2022-12-08	18.880	19.100	18.670	18.750	18.513	1,437,582
2022-12-07	18.880	19.020	18.660	18.750	18.513	1,685,466
2022-12-06	18.840	19.280	18.790	18.970	18.730	2,020,598
2022-12-05	18.800	19.200	18.610	18.830	18.592	2,277,001
2022-12-02	18.390	18.860	18.360	18.580	18.345	1,941,516
2022-12-01	18.390	18.680	18.250	18.330	18.099	1,928,175
2022-11-30	18.900	18.980	18.160	18.180	17.950	3,239,869
2022-11-29	18.560	19.020	18.560	18.980	18.740	1,363,938
2022-11-28	18.800	18.980	18.370	18.570	18.336	1,757,853
2022-11-25	19.310	19.630	19.000	19.010	18.770	1,934,407
2022-11-24	19.500	19.760	19.320	19.410	19.165	1,221,404
2022-11-23	20.010	20.040	18.970	19.380	19.135	2,369,474
2022-11-22	20.190	20.650	19.790	19.860	19.609	2,543,290
2022-11-21	20.430	20.800	20.110	20.350	20.093	2,131,865
2022-11-18	20.720	21.310	20.510	20.590	20.330	3,276,756
2022-11-17	20.260	21.050	20.050	20.880	20.616	3,949,875
2022-11-16	20.510	21.370	20.150	20.500	20.241	4,906,458
2022-11-15	19.090	20.480	18.920	20.190	19.935	4,446,232
2022-11-14	19.320	19.510	18.930	19.110	18.869	2,238,187
2022-11-11	20.090	20.300	19.340	19.340	19.096	3,445,688
2022-11-10	19.750	20.250	19.560	19.640	19.392	2,238,005
2022-11-09	20.130	20.400	19.720	19.820	19.570	2,977,343
2022-11-08	20.600	20.710	20.030	20.150	19.896	2,728,299
2022-11-07	20.100	20.790	20.100	20.350	20.093	3,405,533
2022-11-04	20.020	20.470	19.770	20.180	19.925	4,739,093

← NewerPage 16 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.