Jadard Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.710	25.710	25.110	25.630	25.494	4,120,029
2025-10-22	25.740	25.980	25.400	25.720	25.583	3,855,457
2025-10-21	25.650	26.300	25.540	25.950	25.812	5,715,074
2025-10-20	25.660	26.230	25.280	25.520	25.384	6,307,025
2025-10-17	26.580	26.770	25.200	25.220	25.086	8,135,592
2025-10-16	26.800	27.670	26.500	26.640	26.498	6,626,021
2025-10-15	26.460	27.040	26.040	26.980	26.836	5,832,778
2025-10-14	27.800	28.200	26.270	26.450	26.309	8,654,543
2025-10-13	26.510	27.800	26.370	27.710	27.562	8,078,843
2025-10-10	28.700	28.800	27.520	27.620	27.473	10,586,124
2025-10-09	29.110	29.630	28.840	29.050	28.895	12,007,898
2025-09-30	28.500	29.060	28.450	28.800	28.647	9,061,082
2025-09-29	28.280	28.680	27.800	28.440	28.289	9,556,178
2025-09-26	28.690	29.500	28.330	28.450	28.298	10,629,216
2025-09-25	28.750	29.050	28.300	28.920	28.766	9,994,967
2025-09-24	27.370	29.200	27.250	28.790	28.637	15,089,737
2025-09-23	27.700	27.890	26.600	27.450	27.304	9,451,055
2025-09-22	26.740	27.940	26.740	27.730	27.582	9,803,981
2025-09-19	27.160	27.700	26.730	26.730	26.588	8,386,946
2025-09-18	27.440	28.230	26.800	27.220	27.075	11,576,337
2025-09-17	27.080	27.660	26.960	27.460	27.314	6,854,703
2025-09-16	26.910	27.410	26.860	27.240	27.095	6,169,828
2025-09-15	28.100	28.270	27.010	27.030	26.886	7,876,290
2025-09-12	27.180	27.970	26.900	27.390	27.244	9,131,670
2025-09-11	25.960	27.180	25.710	27.130	26.986	9,882,536
2025-09-10	26.020	26.330	25.830	25.920	25.782	4,691,288
2025-09-09	26.660	26.760	25.820	25.940	25.802	7,162,099
2025-09-08	26.450	27.060	25.940	26.880	26.737	9,362,942
2025-09-05	26.130	26.650	25.750	26.490	26.349	7,845,790
2025-09-04	26.830	27.280	25.340	25.800	25.663	10,564,451
2025-09-03	27.380	27.720	26.660	26.830	26.687	9,285,720
2025-09-02	28.980	29.150	26.990	27.320	27.175	15,590,761
2025-09-01	29.550	30.150	28.560	29.200	29.044	12,849,661
2025-08-29	30.300	30.320	28.880	29.460	29.303	13,758,228
2025-08-28	29.530	30.600	29.010	30.400	30.238	21,667,795
2025-08-27	28.440	31.470	28.320	29.600	29.442	25,724,597
2025-08-26	28.320	28.780	28.000	28.450	28.298	10,347,042
2025-08-25	29.240	29.570	28.080	28.700	28.547	16,493,547
2025-08-22	27.350	28.960	27.250	28.920	28.766	15,181,061
2025-08-21	27.550	28.430	26.970	27.250	27.105	11,005,179
2025-08-20	26.190	27.680	26.100	27.550	27.403	11,811,126
2025-08-19	26.420	26.700	26.130	26.460	26.319	7,187,964
2025-08-18	26.650	26.780	26.120	26.510	26.369	10,202,983
2025-08-15	25.680	26.450	25.650	26.450	26.309	7,422,776
2025-08-14	26.260	26.530	25.590	25.690	25.553	9,616,306
2025-08-13	26.130	26.660	26.050	26.250	26.110	9,208,955
2025-08-12	25.890	26.260	25.580	26.120	25.981	7,430,774
2025-08-11	24.960	26.130	24.960	25.890	25.752	9,623,593
2025-08-08	25.630	25.630	24.920	24.980	24.847	6,942,277
2025-08-07	25.360	25.970	25.220	25.630	25.494	9,221,413
2025-08-06	25.130	25.400	24.930	25.360	25.225	6,753,165
2025-08-05	25.060	25.190	24.850	25.060	24.927	5,595,070
2025-08-04	24.500	25.120	24.430	25.050	24.917	6,544,982
2025-08-01	24.650	25.060	24.410	24.650	24.519	5,838,587
2025-07-31	24.690	25.150	24.470	24.660	24.529	7,264,466
2025-07-30	25.280	25.450	24.620	24.830	24.698	9,173,425
2025-07-29	24.390	25.030	24.280	24.950	24.817	10,102,637
2025-07-28	24.470	24.860	24.220	24.380	24.250	8,149,033
2025-07-25	23.940	24.490	23.650	24.280	24.151	9,363,995
2025-07-24	23.740	24.060	23.730	23.940	23.813	6,124,049

← NewerPage 5 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.