Jadard Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23.880 | 24.010 | 23.670 | 23.710 | 23.584 | 5,685,248 |
| 2025-07-22 | 24.050 | 24.250 | 23.790 | 24.000 | 23.872 | 6,182,733 |
| 2025-07-21 | 23.930 | 24.160 | 23.850 | 24.030 | 23.902 | 5,197,898 |
| 2025-07-18 | 24.300 | 24.480 | 23.870 | 24.140 | 24.011 | 6,068,627 |
| 2025-07-17 | 23.880 | 24.260 | 23.210 | 24.260 | 24.131 | 8,793,084 |
| 2025-07-16 | 23.840 | 24.560 | 23.810 | 24.010 | 23.882 | 5,451,330 |
| 2025-07-15 | 23.800 | 23.910 | 23.480 | 23.820 | 23.693 | 4,242,110 |
| 2025-07-14 | 23.810 | 24.040 | 23.650 | 23.960 | 23.832 | 3,641,135 |
| 2025-07-11 | 23.690 | 24.020 | 23.460 | 23.880 | 23.753 | 3,853,301 |
| 2025-07-10 | 23.690 | 23.920 | 23.580 | 23.700 | 23.574 | 3,587,947 |
| 2025-07-09 | 23.930 | 24.000 | 23.590 | 23.700 | 23.574 | 3,589,590 |
| 2025-07-08 | 23.370 | 23.960 | 23.250 | 23.960 | 23.832 | 5,491,900 |
| 2025-07-07 | 23.390 | 23.490 | 23.160 | 23.300 | 23.176 | 3,197,599 |
| 2025-07-04 | 23.480 | 23.800 | 23.120 | 23.310 | 23.186 | 4,755,700 |
| 2025-07-03 | 23.550 | 23.760 | 23.250 | 23.520 | 23.395 | 5,461,501 |
| 2025-07-02 | 24.330 | 24.330 | 23.430 | 23.550 | 23.425 | 6,470,323 |
| 2025-07-01 | 24.340 | 24.850 | 24.110 | 24.330 | 24.200 | 5,912,844 |
| 2025-06-30 | 24.340 | 24.520 | 24.190 | 24.380 | 24.250 | 4,968,669 |
| 2025-06-27 | 24.130 | 24.520 | 23.960 | 24.270 | 24.141 | 5,161,509 |
| 2025-06-26 | 24.300 | 24.490 | 23.980 | 24.040 | 23.912 | 6,021,567 |
| 2025-06-25 | 23.960 | 24.690 | 23.810 | 24.400 | 24.270 | 7,918,025 |
| 2025-06-24 | 23.330 | 23.860 | 23.330 | 23.850 | 23.723 | 5,547,638 |
| 2025-06-23 | 22.910 | 23.560 | 22.910 | 23.330 | 23.206 | 4,442,362 |
| 2025-06-20 | 23.550 | 23.790 | 23.200 | 23.220 | 23.025 | 5,651,697 |
| 2025-06-19 | 23.900 | 24.050 | 23.350 | 23.480 | 23.283 | 10,031,734 |
| 2025-06-18 | 22.750 | 24.170 | 22.680 | 23.900 | 23.699 | 16,005,191 |
| 2025-06-17 | 21.750 | 22.040 | 21.560 | 21.980 | 21.795 | 3,193,150 |
| 2025-06-16 | 21.940 | 22.070 | 21.460 | 21.650 | 21.468 | 4,541,270 |
| 2025-06-13 | 22.260 | 22.550 | 21.870 | 21.960 | 21.775 | 5,142,603 |
| 2025-06-12 | 22.350 | 22.630 | 22.210 | 22.500 | 22.311 | 3,779,975 |
| 2025-06-11 | 22.200 | 22.600 | 22.200 | 22.330 | 22.142 | 3,280,039 |
| 2025-06-10 | 23.030 | 23.070 | 22.110 | 22.200 | 22.013 | 9,289,050 |
| 2025-06-09 | 23.430 | 23.590 | 23.340 | 23.480 | 23.283 | 3,216,228 |
| 2025-06-06 | 23.480 | 23.580 | 23.270 | 23.510 | 23.312 | 2,420,620 |
| 2025-06-05 | 23.290 | 23.540 | 23.090 | 23.480 | 23.283 | 3,544,700 |
| 2025-06-04 | 23.120 | 23.550 | 22.970 | 23.220 | 23.025 | 3,110,343 |
| 2025-06-03 | 22.700 | 23.260 | 22.700 | 23.040 | 22.846 | 2,793,489 |
| 2025-05-30 | 22.950 | 22.950 | 22.580 | 22.870 | 22.678 | 2,795,017 |
| 2025-05-29 | 22.620 | 22.990 | 22.560 | 22.990 | 22.797 | 3,375,358 |
| 2025-05-28 | 22.420 | 22.690 | 22.400 | 22.460 | 22.271 | 2,046,008 |
| 2025-05-27 | 22.730 | 22.920 | 22.320 | 22.420 | 22.231 | 3,036,608 |
| 2025-05-26 | 22.640 | 22.940 | 22.540 | 22.890 | 22.698 | 2,468,371 |
| 2025-05-23 | 22.910 | 23.200 | 22.520 | 22.520 | 22.331 | 3,714,350 |
| 2025-05-22 | 23.050 | 23.400 | 22.910 | 23.000 | 22.807 | 2,838,355 |
| 2025-05-21 | 23.300 | 23.340 | 22.980 | 23.050 | 22.856 | 3,806,781 |
| 2025-05-20 | 23.300 | 23.490 | 23.000 | 23.470 | 23.273 | 3,271,828 |
| 2025-05-19 | 23.270 | 23.330 | 22.920 | 23.160 | 22.965 | 2,835,381 |
| 2025-05-16 | 23.330 | 23.620 | 23.100 | 23.310 | 23.114 | 2,963,054 |
| 2025-05-15 | 24.010 | 24.010 | 23.280 | 23.300 | 23.104 | 3,806,411 |
| 2025-05-14 | 24.210 | 24.350 | 23.780 | 23.990 | 23.788 | 4,871,614 |
| 2025-05-13 | 24.480 | 24.580 | 24.000 | 24.030 | 23.828 | 4,320,663 |
| 2025-05-12 | 23.920 | 24.550 | 23.830 | 24.220 | 24.016 | 6,267,966 |
| 2025-05-09 | 24.200 | 24.240 | 23.480 | 23.640 | 23.441 | 5,549,082 |
| 2025-05-08 | 24.040 | 24.490 | 23.860 | 24.290 | 24.086 | 5,540,509 |
| 2025-05-07 | 24.600 | 24.840 | 23.750 | 24.100 | 23.897 | 6,740,738 |
| 2025-05-06 | 23.830 | 24.500 | 23.830 | 24.160 | 23.957 | 6,964,746 |
| 2025-04-30 | 23.390 | 24.060 | 23.160 | 23.480 | 23.283 | 8,007,334 |
| 2025-04-29 | 22.890 | 23.350 | 22.710 | 23.300 | 23.104 | 4,578,573 |
| 2025-04-28 | 22.980 | 23.350 | 22.660 | 22.900 | 22.707 | 4,777,877 |
| 2025-04-25 | 23.000 | 23.310 | 22.490 | 22.970 | 22.777 | 4,340,383 |
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.