Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.500	23.860	23.100	23.140	23.017	8,456,079
2026-01-16	22.720	23.570	22.720	23.320	23.196	12,077,109
2026-01-15	22.480	22.650	22.240	22.600	22.480	4,611,022
2026-01-14	22.470	23.000	22.280	22.590	22.470	6,892,901
2026-01-13	22.980	23.100	22.450	22.500	22.380	6,735,145
2026-01-12	22.750	23.100	22.500	23.090	22.967	7,611,017
2026-01-09	22.350	22.710	22.230	22.690	22.569	5,940,023
2026-01-08	22.180	22.610	22.180	22.400	22.281	5,063,581
2026-01-07	22.330	22.430	22.110	22.260	22.141	5,460,234
2026-01-06	21.900	22.370	21.740	22.260	22.141	5,635,492
2026-01-05	21.300	21.910	21.260	21.880	21.763	4,535,035
2025-12-31	21.490	21.650	21.130	21.170	21.057	2,829,356
2025-12-30	21.370	21.670	21.320	21.420	21.306	3,521,493
2025-12-29	21.600	21.740	21.380	21.390	21.276	2,693,893
2025-12-26	21.930	22.010	21.650	21.680	21.565	3,332,514
2025-12-25	21.800	21.950	21.690	21.930	21.813	2,588,155
2025-12-24	21.400	21.780	21.360	21.750	21.634	2,737,704
2025-12-23	21.590	21.640	21.260	21.370	21.256	2,921,820
2025-12-22	21.390	21.640	21.210	21.490	21.376	2,726,055
2025-12-19	21.280	21.370	21.160	21.270	21.157	2,126,652
2025-12-18	20.850	21.260	20.730	21.120	21.008	2,339,488
2025-12-17	20.830	21.070	20.400	20.970	20.858	3,468,514
2025-12-16	21.270	21.270	20.760	20.800	20.689	2,610,033
2025-12-15	21.610	21.740	21.200	21.200	21.087	3,016,952
2025-12-12	21.580	21.850	21.360	21.800	21.684	3,321,521
2025-12-11	21.900	21.910	21.480	21.490	21.376	2,563,110
2025-12-10	21.980	22.050	21.660	21.890	21.773	2,532,928
2025-12-09	22.230	22.320	22.010	22.050	21.933	2,445,635
2025-12-08	21.920	22.360	21.920	22.300	22.181	3,768,750
2025-12-05	21.760	21.940	21.310	21.910	21.793	2,683,990
2025-12-04	21.610	21.800	21.360	21.620	21.505	2,406,559
2025-12-03	22.100	22.170	21.600	21.750	21.634	2,740,169
2025-12-02	22.330	22.390	21.980	22.000	21.883	2,968,176
2025-12-01	22.160	22.490	22.050	22.420	22.301	4,221,921
2025-11-28	22.000	22.290	21.820	22.160	22.042	2,655,570
2025-11-27	21.550	22.450	21.550	21.970	21.853	5,000,559
2025-11-26	21.550	21.870	21.450	21.610	21.495	2,973,340
2025-11-25	21.350	21.860	21.210	21.540	21.425	3,610,092
2025-11-24	21.000	21.280	20.800	21.200	21.087	3,218,198
2025-11-21	21.820	21.930	20.820	20.870	20.759	5,437,843
2025-11-20	22.230	22.240	21.880	21.950	21.833	2,008,524
2025-11-19	22.260	22.280	21.800	21.950	21.833	3,245,476
2025-11-18	22.040	22.350	21.930	22.260	22.141	3,801,764
2025-11-17	22.210	22.230	21.970	22.080	21.962	2,458,819
2025-11-14	22.300	22.390	22.070	22.080	21.962	3,847,239
2025-11-13	22.330	22.510	22.200	22.460	22.340	3,652,722
2025-11-12	22.410	22.510	22.100	22.290	22.171	3,986,571
2025-11-11	22.990	23.180	22.300	22.390	22.271	7,034,894
2025-11-10	22.900	23.070	22.720	22.990	22.868	3,895,230
2025-11-07	23.100	23.160	22.850	22.860	22.738	4,641,563
2025-11-06	23.270	23.390	22.980	23.250	23.126	4,923,875
2025-11-05	22.820	23.300	22.820	23.200	23.076	4,386,167
2025-11-04	23.710	23.850	23.160	23.360	23.236	5,213,512
2025-11-03	24.390	24.400	23.220	23.760	23.633	9,902,212
2025-10-31	25.100	25.200	24.010	24.480	24.350	17,530,535
2025-10-30	27.300	28.080	27.050	27.490	27.344	10,537,616
2025-10-29	27.120	27.440	26.960	27.370	27.224	5,126,934
2025-10-28	27.220	27.510	26.840	27.200	27.055	6,706,883
2025-10-27	26.490	27.640	26.340	27.580	27.433	11,081,531
2025-10-24	25.780	26.260	25.780	26.250	26.110	6,890,566

← NewerPage 4 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.