Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.270	17.140	15.500	16.970	16.880	8,289,001
2026-07-20	16.780	16.800	15.660	16.010	15.925	8,097,043
2026-07-17	18.280	18.310	16.410	16.470	16.382	10,191,936
2026-07-16	18.800	19.350	18.220	18.290	18.193	8,903,485
2026-07-15	19.960	20.200	18.890	19.080	18.978	8,950,913
2026-07-14	20.500	20.920	19.290	19.880	19.774	8,851,016
2026-07-13	22.000	22.400	20.300	20.380	20.271	9,814,886
2026-07-10	23.380	23.870	22.100	22.170	22.052	12,377,854
2026-07-09	23.000	23.400	22.350	23.390	23.265	8,925,234
2026-07-08	22.800	23.500	21.850	22.830	22.708	10,310,066
2026-07-07	22.500	23.340	22.240	23.080	22.957	10,223,872
2026-07-06	23.000	23.380	21.820	22.710	22.589	9,893,951
2026-07-03	23.480	23.480	22.590	22.780	22.659	9,176,108
2026-07-02	23.980	25.090	23.350	23.480	23.355	12,090,019
2026-07-01	24.140	25.200	23.810	24.650	24.519	14,516,676
2026-06-30	22.100	24.290	21.830	24.000	23.872	12,520,228
2026-06-29	22.420	23.050	21.320	22.140	22.022	8,818,824
2026-06-26	22.880	23.060	21.990	22.350	22.231	7,434,704
2026-06-25	23.220	23.220	22.400	22.930	22.808	8,132,482
2026-06-24	22.550	23.370	21.980	23.290	23.166	10,300,639
2026-06-23	22.500	23.230	22.090	22.640	22.519	8,538,290
2026-06-22	22.940	23.180	22.030	22.570	22.450	7,969,941
2026-06-18	22.890	23.030	22.600	22.700	22.579	6,220,065
2026-06-17	21.690	23.050	21.610	22.890	22.768	10,904,126
2026-06-16	22.010	22.400	21.690	21.840	21.724	7,180,828
2026-06-15	19.890	22.800	19.780	22.400	22.281	14,580,693
2026-06-12	20.630	21.220	19.380	19.770	19.665	7,919,326
2026-06-11	20.440	21.030	19.930	20.190	20.082	5,450,473
2026-06-10	20.850	21.580	20.300	20.640	20.530	7,679,242
2026-06-09	20.000	21.810	19.200	21.260	21.147	13,438,979
2026-06-08	19.110	21.060	19.010	19.660	19.555	10,287,894
2026-06-05	20.570	21.000	19.700	20.450	20.341	7,661,232
2026-06-04	20.440	21.330	20.200	20.910	20.799	5,208,736
2026-06-03	21.310	21.680	20.660	20.880	20.769	7,223,475
2026-06-02	21.770	22.000	21.120	21.240	21.127	6,670,638
2026-06-01	21.890	22.470	21.460	21.780	21.664	8,820,608
2026-05-29	23.980	24.170	21.560	21.720	21.604	13,298,843
2026-05-28	23.660	24.230	23.200	24.010	23.882	9,256,840
2026-05-27	24.490	24.860	23.670	23.800	23.673	10,312,670
2026-05-26	24.800	24.800	23.500	24.420	24.290	10,888,431
2026-05-25	23.800	24.880	23.490	24.800	24.668	10,850,248
2026-05-22	23.300	24.100	23.080	23.990	23.862	8,203,696
2026-05-21	24.420	25.000	22.930	23.060	22.937	12,774,390
2026-05-20	23.810	24.550	23.690	24.420	24.290	11,394,864
2026-05-19	23.260	24.050	22.910	24.010	23.882	8,224,415
2026-05-18	23.450	24.020	23.220	23.480	23.355	7,419,555
2026-05-15	23.820	24.250	23.410	23.750	23.624	10,009,133
2026-05-14	23.950	24.250	23.280	23.700	23.574	9,383,093
2026-05-13	23.200	23.950	23.170	23.830	23.703	8,362,315
2026-05-12	23.960	24.200	23.310	23.820	23.693	10,117,768
2026-05-11	23.550	23.970	23.300	23.790	23.663	9,448,908
2026-05-08	23.200	23.450	22.810	23.280	23.156	5,945,637
2026-05-07	23.170	23.500	22.750	23.260	23.136	7,252,951
2026-05-06	22.990	23.500	22.850	23.040	22.917	8,519,336
2026-04-30	22.180	22.890	22.180	22.630	22.509	5,731,740
2026-04-29	22.320	22.730	21.990	22.330	22.211	5,557,205
2026-04-28	23.250	23.250	22.260	22.380	22.261	6,183,761
2026-04-27	23.000	23.360	22.580	23.200	23.076	8,120,553
2026-04-24	22.680	23.570	22.620	22.820	22.698	13,728,604
2026-04-23	23.080	23.080	22.240	22.470	22.350	7,984,902

← NewerPage 2 of 5 · 243 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.