Jadard Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23.500 | 23.590 | 22.730 | 22.860 | 22.668 | 5,005,939 |
| 2025-04-23 | 23.380 | 23.750 | 23.160 | 23.570 | 23.372 | 5,483,140 |
| 2025-04-22 | 23.350 | 23.490 | 23.020 | 23.180 | 22.985 | 3,970,498 |
| 2025-04-21 | 22.720 | 23.520 | 22.720 | 23.420 | 23.223 | 3,714,494 |
| 2025-04-18 | 23.210 | 23.460 | 22.700 | 22.920 | 22.727 | 3,612,394 |
| 2025-04-17 | 23.020 | 23.900 | 22.900 | 23.270 | 23.074 | 4,674,269 |
| 2025-04-16 | 23.780 | 23.950 | 22.710 | 23.090 | 22.896 | 5,723,273 |
| 2025-04-15 | 24.000 | 24.190 | 23.470 | 23.800 | 23.600 | 4,412,692 |
| 2025-04-14 | 24.120 | 24.390 | 23.820 | 24.160 | 23.957 | 8,496,466 |
| 2025-04-11 | 21.780 | 24.420 | 21.780 | 23.750 | 23.550 | 12,470,417 |
| 2025-04-10 | 22.550 | 23.360 | 22.190 | 22.250 | 22.063 | 9,007,644 |
| 2025-04-09 | 20.780 | 22.100 | 19.490 | 21.750 | 21.567 | 12,288,586 |
| 2025-04-08 | 21.600 | 23.010 | 20.800 | 21.600 | 21.418 | 13,974,039 |
| 2025-04-07 | 22.180 | 24.030 | 20.140 | 20.140 | 19.971 | 9,909,829 |
| 2025-04-03 | 25.710 | 26.380 | 24.900 | 25.180 | 24.968 | 7,727,475 |
| 2025-04-02 | 26.000 | 26.780 | 25.860 | 26.260 | 26.039 | 7,135,194 |
| 2025-04-01 | 25.830 | 27.250 | 25.780 | 25.980 | 25.762 | 12,007,224 |
| 2025-03-31 | 24.250 | 25.920 | 24.020 | 25.830 | 25.613 | 9,046,672 |
| 2025-03-28 | 24.820 | 25.400 | 24.490 | 24.530 | 24.324 | 5,458,930 |
| 2025-03-27 | 24.450 | 25.680 | 24.100 | 24.800 | 24.591 | 7,309,653 |
| 2025-03-26 | 24.320 | 25.030 | 24.320 | 24.790 | 24.582 | 6,292,682 |
| 2025-03-25 | 25.040 | 25.180 | 24.230 | 24.400 | 24.195 | 3,896,166 |
| 2025-03-24 | 24.690 | 25.470 | 24.490 | 24.970 | 24.760 | 5,249,383 |
| 2025-03-21 | 25.440 | 25.700 | 24.530 | 24.570 | 24.363 | 5,236,346 |
| 2025-03-20 | 25.900 | 26.170 | 25.550 | 25.560 | 25.345 | 4,775,466 |
| 2025-03-19 | 26.070 | 26.310 | 25.700 | 25.900 | 25.682 | 4,578,410 |
| 2025-03-18 | 26.000 | 26.570 | 25.920 | 26.250 | 26.029 | 4,691,969 |
| 2025-03-17 | 25.660 | 26.180 | 25.400 | 25.970 | 25.752 | 5,200,090 |
| 2025-03-14 | 24.960 | 25.700 | 24.760 | 25.660 | 25.444 | 5,951,505 |
| 2025-03-13 | 26.300 | 26.330 | 24.700 | 24.960 | 24.750 | 9,259,938 |
| 2025-03-12 | 26.390 | 26.930 | 26.120 | 26.300 | 26.079 | 7,153,678 |
| 2025-03-11 | 26.780 | 26.960 | 25.820 | 26.320 | 26.099 | 7,725,625 |
| 2025-03-10 | 26.880 | 27.100 | 26.450 | 26.810 | 26.585 | 6,512,912 |
| 2025-03-07 | 27.100 | 27.750 | 26.350 | 26.940 | 26.713 | 9,118,532 |
| 2025-03-06 | 27.130 | 28.300 | 27.110 | 27.340 | 27.110 | 13,539,349 |
| 2025-03-05 | 27.010 | 27.420 | 26.260 | 27.000 | 26.773 | 10,068,145 |
| 2025-03-04 | 26.000 | 27.750 | 25.810 | 27.210 | 26.981 | 14,871,152 |
| 2025-03-03 | 27.770 | 28.000 | 26.000 | 26.670 | 26.446 | 14,724,781 |
| 2025-02-28 | 29.080 | 29.830 | 27.450 | 27.670 | 27.437 | 19,978,874 |
| 2025-02-27 | 26.880 | 30.490 | 26.750 | 29.570 | 29.321 | 30,493,629 |
| 2025-02-26 | 25.850 | 26.360 | 25.450 | 26.040 | 25.821 | 9,614,659 |
| 2025-02-25 | 24.910 | 26.220 | 24.900 | 25.800 | 25.583 | 11,068,858 |
| 2025-02-24 | 25.200 | 25.800 | 24.970 | 25.410 | 25.196 | 8,589,428 |
| 2025-02-21 | 24.100 | 25.250 | 23.850 | 25.230 | 25.018 | 10,811,898 |
| 2025-02-20 | 23.820 | 24.280 | 23.620 | 24.080 | 23.877 | 6,247,084 |
| 2025-02-19 | 22.980 | 23.860 | 22.910 | 23.820 | 23.620 | 7,464,961 |
| 2025-02-18 | 23.810 | 24.030 | 22.810 | 22.980 | 22.787 | 6,847,918 |
| 2025-02-17 | 23.650 | 24.130 | 23.580 | 23.960 | 23.759 | 7,207,585 |
| 2025-02-14 | 24.450 | 24.540 | 23.380 | 23.640 | 23.441 | 9,888,458 |
| 2025-02-13 | 25.740 | 25.740 | 24.480 | 24.570 | 24.363 | 9,314,747 |
| 2025-02-12 | 25.370 | 25.880 | 24.860 | 25.850 | 25.633 | 10,595,150 |
| 2025-02-11 | 25.720 | 25.820 | 25.100 | 25.420 | 25.206 | 6,502,236 |
| 2025-02-10 | 25.650 | 25.950 | 25.220 | 25.830 | 25.613 | 8,674,750 |
| 2025-02-07 | 25.690 | 26.200 | 25.130 | 25.590 | 25.375 | 9,772,470 |
| 2025-02-06 | 24.230 | 25.850 | 24.110 | 25.610 | 25.395 | 10,922,864 |
| 2025-02-05 | 24.970 | 25.080 | 24.130 | 24.350 | 24.145 | 6,570,880 |
| 2025-01-27 | 25.120 | 25.260 | 24.440 | 24.530 | 24.324 | 6,574,956 |
| 2025-01-24 | 24.370 | 25.170 | 24.370 | 25.110 | 24.899 | 6,486,263 |
| 2025-01-23 | 25.960 | 26.380 | 24.610 | 24.610 | 24.403 | 14,788,661 |
| 2025-01-22 | 26.180 | 26.660 | 25.440 | 25.900 | 25.682 | 13,068,285 |
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.