Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.100	23.190	21.050	22.850	22.728	16,421,082
2026-04-21	21.300	21.310	20.990	21.240	21.127	2,828,128
2026-04-20	21.530	21.690	21.330	21.390	21.276	3,899,571
2026-04-17	21.770	21.780	21.390	21.530	21.415	2,798,828
2026-04-16	21.430	21.690	21.410	21.680	21.565	3,191,693
2026-04-15	21.710	21.880	21.390	21.530	21.415	4,454,497
2026-04-14	21.770	21.960	21.480	21.660	21.545	5,491,675
2026-04-13	21.280	22.220	21.130	21.710	21.594	6,591,538
2026-04-10	22.000	22.100	21.290	21.400	21.286	7,718,024
2026-04-09	20.660	22.160	20.640	21.840	21.724	10,332,491
2026-04-08	21.500	22.060	21.150	22.020	21.903	6,689,794
2026-04-07	20.730	21.030	20.700	20.990	20.878	2,287,194
2026-04-03	20.590	20.700	20.310	20.640	20.530	2,166,570
2026-04-02	20.870	20.900	20.280	20.480	20.371	2,862,830
2026-04-01	20.820	21.160	20.620	20.930	20.819	3,296,721
2026-03-31	20.900	20.990	20.400	20.440	20.331	2,911,920
2026-03-30	20.200	21.190	20.160	20.950	20.838	4,417,914
2026-03-27	20.050	21.100	19.970	20.610	20.500	6,145,090
2026-03-26	20.360	20.360	19.500	19.770	19.665	3,003,058
2026-03-25	20.110	20.440	20.050	20.140	20.033	3,089,623
2026-03-24	19.600	20.010	19.290	19.990	19.884	3,111,950
2026-03-23	20.220	20.460	19.100	19.250	19.147	5,764,669
2026-03-20	21.110	21.270	20.580	20.590	20.480	4,473,886
2026-03-19	21.520	21.870	21.010	21.130	21.017	6,509,394
2026-03-18	20.610	22.200	20.610	21.910	21.793	7,888,258
2026-03-17	21.010	21.040	20.530	20.580	20.470	2,525,811
2026-03-16	20.540	20.960	20.290	20.960	20.848	2,956,932
2026-03-13	20.600	20.960	20.470	20.540	20.431	3,345,450
2026-03-12	21.000	21.090	20.590	20.700	20.590	4,044,960
2026-03-11	21.240	21.420	20.980	21.000	20.888	3,711,657
2026-03-10	20.710	21.240	20.710	21.200	21.087	4,354,298
2026-03-09	20.660	20.660	19.950	20.500	20.391	4,934,767
2026-03-06	20.900	21.060	20.670	20.910	20.799	3,126,452
2026-03-05	20.940	21.130	20.570	20.730	20.620	4,564,676
2026-03-04	20.910	21.160	20.380	20.460	20.351	4,295,196
2026-03-03	22.040	22.260	20.800	20.820	20.709	7,641,573
2026-03-02	22.660	22.960	22.020	22.040	21.923	9,671,852
2026-02-27	23.390	23.390	23.090	23.280	23.156	4,320,222
2026-02-26	23.320	23.670	23.160	23.550	23.425	5,460,927
2026-02-25	23.420	23.630	23.120	23.430	23.305	5,876,923
2026-02-24	23.690	23.760	23.020	23.380	23.255	6,843,133
2026-02-13	22.950	24.260	22.850	23.430	23.305	9,944,517
2026-02-12	22.710	23.170	22.710	23.020	22.897	5,654,891
2026-02-11	22.570	22.860	22.400	22.740	22.619	4,153,427
2026-02-10	22.610	22.860	22.530	22.570	22.450	3,586,681
2026-02-09	22.680	22.830	22.550	22.650	22.529	4,615,897
2026-02-06	22.350	22.670	22.100	22.280	22.161	4,332,615
2026-02-05	22.310	22.660	22.140	22.480	22.360	5,255,721
2026-02-04	23.060	23.100	22.310	22.580	22.460	7,332,278
2026-02-03	23.100	23.460	22.820	23.240	23.116	6,195,002
2026-02-02	23.870	23.870	22.610	22.680	22.559	8,662,651
2026-01-30	24.280	24.390	23.380	23.990	23.862	10,363,373
2026-01-29	25.570	25.760	24.190	24.330	24.200	13,707,753
2026-01-28	24.990	26.500	24.900	25.530	25.394	22,623,252
2026-01-27	22.900	24.760	22.650	24.650	24.519	17,553,207
2026-01-26	23.730	23.900	22.690	22.950	22.828	9,128,035
2026-01-23	23.510	23.780	23.430	23.760	23.633	8,111,507
2026-01-22	24.050	24.060	23.500	23.640	23.514	8,941,959
2026-01-21	23.110	23.860	23.040	23.790	23.663	9,859,477
2026-01-20	23.140	23.980	23.010	23.310	23.186	11,619,343

← NewerPage 3 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.